FTRBUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 01 2024 | 0.004693 | 0.00000100 | 0.02% | 0.004892 | 0.005101 | 0.004598 | 9,516,565.00 |
Jun 30 2024 | 0.004692 | 0.00 | 0.00% | 0.004692 | 0.004701 | 0.004684 | 7,720,079.00 |
Jun 29 2024 | 0.004692 | 0.00000100 | 0.02% | 0.004691 | 0.00471 | 0.004685 | 7,674,615.00 |
Jun 28 2024 | 0.004691 | -0.000023 | -0.49% | 0.004714 | 0.004726 | 0.004676 | 7,806,507.00 |
Jun 27 2024 | 0.004714 | -0.000041 | -0.86% | 0.004755 | 0.004971 | 0.004568 | 7,348,390.00 |
Jun 26 2024 | 0.004755 | -0.000075 | -1.55% | 0.004822 | 0.00484 | 0.004738 | 10,208,385.00 |
Jun 25 2024 | 0.00483 | 0.00000100 | 0.02% | 0.004829 | 0.004925 | 0.004801 | 7,133,731.00 |
Jun 24 2024 | 0.004829 | -0.00000300 | -0.06% | 0.004832 | 0.004925 | 0.0048 | 6,148,741.00 |
Jun 23 2024 | 0.004832 | 0.00 | 0.00% | 0.004832 | 0.005123 | 0.004818 | 4,819,717.00 |
Jun 22 2024 | 0.004832 | -0.000039 | -0.80% | 0.004871 | 0.005087 | 0.004803 | 7,372,136.00 |
Jun 21 2024 | 0.004871 | 0.000085 | 1.78% | 0.004786 | 0.004882 | 0.004775 | 7,566,291.00 |
Jun 20 2024 | 0.004786 | -0.000326 | -6.38% | 0.005111 | 0.005119 | 0.004771 | 7,871,692.00 |
Jun 19 2024 | 0.005112 | 0.000273 | 5.64% | 0.004826 | 0.005136 | 0.004696 | 6,721,856.00 |
Jun 18 2024 | 0.004839 | -0.000084 | -1.71% | 0.004923 | 0.005067 | 0.004827 | 6,772,868.00 |
Jun 17 2024 | 0.004923 | -0.000047 | -0.95% | 0.00498 | 0.004989 | 0.004887 | 9,464,287.00 |
Jun 16 2024 | 0.00497 | -0.000062 | -1.23% | 0.005032 | 0.005039 | 0.00493 | 6,893,439.00 |
Jun 15 2024 | 0.005032 | 0.000062 | 1.25% | 0.00497 | 0.005041 | 0.004816 | 7,023,875.00 |
Jun 14 2024 | 0.00497 | 0.000262 | 5.56% | 0.004708 | 0.005027 | 0.004653 | 7,204,948.00 |
Jun 13 2024 | 0.004708 | -0.000111 | -2.30% | 0.004819 | 0.004845 | 0.004707 | 6,808,513.00 |
Jun 12 2024 | 0.004819 | -0.000187 | -3.74% | 0.005006 | 0.005018 | 0.004813 | 6,945,878.00 |
Jun 11 2024 | 0.005006 | -0.000095 | -1.86% | 0.005101 | 0.005105 | 0.005001 | 6,842,751.00 |
Jun 10 2024 | 0.005101 | -0.000125 | -2.39% | 0.005215 | 0.005239 | 0.005088 | 8,587,846.00 |
Jun 09 2024 | 0.005226 | 0.00011 | 2.15% | 0.005116 | 0.005258 | 0.004845 | 6,952,385.00 |
Jun 08 2024 | 0.005116 | 0.000097 | 1.93% | 0.005019 | 0.005166 | 0.004815 | 6,836,069.00 |
Jun 07 2024 | 0.005019 | 0.000071 | 1.43% | 0.004948 | 0.005488 | 0.004934 | 7,185,914.00 |
Jun 06 2024 | 0.004948 | 0.000035 | 0.71% | 0.004913 | 0.004996 | 0.004805 | 7,051,816.00 |
Jun 05 2024 | 0.004913 | -0.00000400 | -0.08% | 0.004892 | 0.005101 | 0.004598 | 9,514,102.00 |
Jun 04 2024 | 0.004917 | 0.000212 | 4.51% | 0.004705 | 0.004924 | 0.004534 | 7,455,998.00 |
Jun 03 2024 | 0.004705 | -0.000114 | -2.37% | 0.004797 | 0.005078 | 0.0047 | 6,309,036.00 |
Jun 02 2024 | 0.004819 | -0.000379 | -7.29% | 0.005196 | 0.005216 | 0.004767 | 7,250,649.00 |
Jun 01 2024 | 0.005198 | 0.000392 | 8.16% | 0.00482 | 0.0055 | 0.004806 | 6,901,296.00 |
May 31 2024 | 0.004806 | -0.000192 | -3.84% | 0.004998 | 0.005033 | 0.004762 | 7,290,971.00 |
May 30 2024 | 0.004998 | 0.000253 | 5.33% | 0.004698 | 0.005362 | 0.004573 | 6,871,303.00 |
May 29 2024 | 0.004745 | 0.000029 | 0.61% | 0.00472 | 0.00504 | 0.004582 | 7,665,781.00 |
May 28 2024 | 0.004716 | -0.000048 | -1.01% | 0.004764 | 0.004841 | 0.004617 | 7,493,359.00 |
May 27 2024 | 0.004764 | -0.000137 | -2.80% | 0.004906 | 0.005089 | 0.004709 | 9,679,334.00 |
May 26 2024 | 0.004901 | 0.000061 | 1.26% | 0.00484 | 0.005066 | 0.004812 | 7,243,274.00 |
May 25 2024 | 0.00484 | -0.000191 | -3.80% | 0.005031 | 0.005056 | 0.004831 | 7,262,985.00 |
May 24 2024 | 0.005031 | -0.000053 | -1.04% | 0.005084 | 0.005122 | 0.004946 | 7,224,925.00 |
May 23 2024 | 0.005084 | 0.000053 | 1.05% | 0.005031 | 0.005411 | 0.004943 | 7,062,763.00 |
May 22 2024 | 0.005031 | -0.000168 | -3.23% | 0.005149 | 0.005182 | 0.005016 | 7,068,133.00 |
May 21 2024 | 0.005199 | -0.000202 | -3.74% | 0.005401 | 0.00592 | 0.005053 | 6,800,975.00 |
May 20 2024 | 0.005401 | 0.000381 | 7.59% | 0.005031 | 0.005575 | 0.004975 | 9,564,890.00 |
May 19 2024 | 0.00502 | -0.00001 | -0.20% | 0.00503 | 0.005108 | 0.004757 | 7,184,741.00 |
May 18 2024 | 0.00503 | -0.000283 | -5.33% | 0.005313 | 0.005361 | 0.004845 | 6,747,544.00 |
May 17 2024 | 0.005313 | 0.000539 | 11.29% | 0.004774 | 0.005577 | 0.004599 | 7,710,775.00 |
May 16 2024 | 0.004774 | -0.000093 | -1.91% | 0.004867 | 0.00488 | 0.004762 | 7,392,763.00 |
May 15 2024 | 0.004867 | 0.000089 | 1.86% | 0.004778 | 0.004878 | 0.004764 | 4,438,107.00 |
May 14 2024 | 0.004778 | 0.000344 | 7.76% | 0.004434 | 0.00507 | 0.004367 | 5,387,508.00 |
May 13 2024 | 0.004434 | -0.000287 | -6.08% | 0.004846 | 0.005369 | 0.004072 | 10,669,990.00 |
May 12 2024 | 0.004721 | -0.00021 | -4.26% | 0.004636 | 0.005127 | 0.003166 | 10,928,626.00 |
May 11 2024 | 0.004931 | 0.000137 | 2.86% | 0.004892 | 0.005101 | 0.004598 | 6,678,359.00 |
May 10 2024 | 0.004794 | 0.000056 | 1.18% | 0.004803 | 0.006115 | 0.004599 | 5,991,012.00 |
May 09 2024 | 0.004738 | 0.000091 | 1.96% | 0.004727 | 0.005093 | 0.0046 | 4,962,823.00 |
May 08 2024 | 0.004647 | -0.000314 | -6.33% | 0.00489 | 0.005257 | 0.004598 | 6,892,579.00 |
May 07 2024 | 0.004961 | -0.000041 | -0.82% | 0.005018 | 0.0051 | 0.00416 | 7,137,604.00 |
May 06 2024 | 0.005002 | 0.000089 | 1.81% | 0.004825 | 0.005387 | 0.00419 | 11,560,643.00 |
May 05 2024 | 0.004913 | 0.0006 | 13.91% | 0.005238 | 0.005486 | 0.00419 | 7,414,340.00 |
May 04 2024 | 0.004313 | -0.000455 | -9.54% | 0.005091 | 0.007665 | 0.003901 | 6,007,864.00 |
May 03 2024 | 0.004768 | -0.002303 | -32.57% | 0.004593 | 0.307912 | 0.003902 | 6,832,741.00 |
May 02 2024 | 0.007071 | 0.001189 | 20.21% | 0.005891 | 0.007746 | 0.004381 | 8,069,065.00 |
May 01 2024 | 0.005882 | -0.000025 | -0.42% | 0.005873 | 0.005908 | 0.005333 | 7,385,297.00 |
Apr 30 2024 | 0.005907 | 0.00004 | 0.68% | 0.005788 | 0.005908 | 0.005454 | 7,068,801.00 |
Apr 29 2024 | 0.005867 | -0.000154 | -2.56% | 0.006721 | 0.007912 | 0.004964 | 13,716,973.00 |
Apr 28 2024 | 0.006021 | 0.000013 | 0.22% | 0.005877 | 0.006526 | 0.005184 | 6,825,816.00 |
Apr 27 2024 | 0.006008 | 0.000146 | 2.49% | 0.005877 | 0.006101 | 0.005287 | 6,860,982.00 |
Apr 26 2024 | 0.005862 | -0.000017 | -0.29% | 0.005893 | 0.006187 | 0.005045 | 7,111,859.00 |
Apr 25 2024 | 0.005879 | 0.000176 | 3.09% | 0.005677 | 0.006776 | 0.004749 | 6,913,235.00 |
Apr 24 2024 | 0.005703 | -0.00000200 | -0.04% | 0.005627 | 0.007629 | 0.004891 | 5,250,208.00 |
Apr 23 2024 | 0.005705 | 0.000041 | 0.72% | 0.005666 | 0.006906 | 0.003912 | 7,213,365.00 |
Apr 22 2024 | 0.005664 | 0.000225 | 4.14% | 0.006721 | 0.007912 | 0.005342 | 11,332,916.00 |
Apr 21 2024 | 0.005439 | 0.000161 | 3.05% | 0.005278 | 0.005562 | 0.005236 | 6,540,268.00 |
Apr 20 2024 | 0.005278 | -0.000213 | -3.88% | 0.005491 | 0.005524 | 0.005277 | 6,269,585.00 |
Apr 19 2024 | 0.005491 | 0.000154 | 2.89% | 0.005337 | 0.007769 | 0.005231 | 6,942,216.00 |
Apr 18 2024 | 0.005337 | -0.000092 | -1.69% | 0.005429 | 0.005447 | 0.005308 | 6,959,711.00 |
Apr 17 2024 | 0.005429 | 0.000012 | 0.22% | 0.005417 | 0.005456 | 0.005401 | 6,815,251.00 |
Apr 16 2024 | 0.005417 | 0.000102 | 1.92% | 0.005315 | 0.007769 | 0.005187 | 7,116,266.00 |
Apr 15 2024 | 0.005315 | 0.000164 | 3.18% | 0.00515 | 0.005868 | 0.005104 | 12,179,830.00 |
Apr 14 2024 | 0.005151 | -0.000322 | -5.88% | 0.005473 | 0.005527 | 0.005065 | 7,581,794.00 |
Apr 13 2024 | 0.005473 | 0.000051 | 0.94% | 0.005455 | 0.005906 | 0.005097 | 7,669,000.00 |
Apr 12 2024 | 0.005422 | -0.000066 | -1.20% | 0.005483 | 0.007769 | 0.005339 | 6,765,907.00 |
Apr 11 2024 | 0.005488 | -0.000104 | -1.86% | 0.005549 | 0.005561 | 0.004841 | 7,206,632.00 |
Apr 10 2024 | 0.005592 | 0.000379 | 7.27% | 0.005206 | 0.005794 | 0.005117 | 7,140,455.00 |
Apr 09 2024 | 0.005213 | 0.000143 | 2.82% | 0.00507 | 0.005693 | 0.004881 | 7,489,264.00 |
Apr 08 2024 | 0.00507 | -0.000359 | -6.61% | 0.005218 | 0.005955 | 0.004904 | 12,468,873.00 |
Apr 07 2024 | 0.005429 | 0.000434 | 8.69% | 0.004995 | 0.007769 | 0.004987 | 5,831,716.00 |
Apr 06 2024 | 0.004995 | -0.000076 | -1.50% | 0.005071 | 0.00563 | 0.004991 | 7,733,092.00 |
Apr 05 2024 | 0.005071 | -0.000066 | -1.28% | 0.005137 | 0.0058 | 0.004842 | 5,847,488.00 |
Apr 04 2024 | 0.005137 | -0.000013 | -0.25% | 0.00515 | 0.005762 | 0.00458 | 3,534,856.00 |
Apr 03 2024 | 0.00515 | -0.000798 | -13.42% | 0.005948 | 0.007769 | 0.005101 | 3,775,286.00 |