FXFUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.001269 | -0.000013 | -1.01% | 0.001283 | 0.001286 | 0.001201 | 10,338,836.00 |
Jun 29 2024 | 0.001282 | -0.000027 | -2.06% | 0.00131 | 0.001312 | 0.001277 | 10,684,346.00 |
Jun 28 2024 | 0.001309 | -0.000043 | -3.18% | 0.001352 | 0.0014 | 0.001277 | 7,268,595.00 |
Jun 27 2024 | 0.001352 | 0.000087 | 6.88% | 0.001268 | 0.001355 | 0.001268 | 3,343,808.00 |
Jun 26 2024 | 0.001265 | -0.000017 | -1.33% | 0.001277 | 0.001281 | 0.00126 | 5,830,869.00 |
Jun 25 2024 | 0.001282 | -0.000013 | -1.00% | 0.001295 | 0.001346 | 0.001265 | 7,574,822.00 |
Jun 24 2024 | 0.001295 | -0.000011 | -0.84% | 0.001307 | 0.001587 | 0.00126 | 9,055,465.00 |
Jun 23 2024 | 0.001306 | -0.000036 | -2.68% | 0.001343 | 0.001345 | 0.001285 | 9,964,309.00 |
Jun 22 2024 | 0.001342 | 0.000046 | 3.55% | 0.001296 | 0.001345 | 0.001296 | 2,505,240.00 |
Jun 21 2024 | 0.001296 | -0.000051 | -3.79% | 0.00135 | 0.001372 | 0.001285 | 3,179,629.00 |
Jun 20 2024 | 0.001347 | -0.000023 | -1.68% | 0.001374 | 0.001409 | 0.001329 | 10,445,510.00 |
Jun 19 2024 | 0.00137 | 0.00007 | 5.38% | 0.0013 | 0.001403 | 0.0013 | 5,652,766.00 |
Jun 18 2024 | 0.0013 | -0.000047 | -3.49% | 0.001347 | 0.001364 | 0.00128 | 6,656,956.00 |
Jun 17 2024 | 0.001347 | 0.000015 | 1.13% | 0.001332 | 0.00177 | 0.001247 | 10,633,245.00 |
Jun 16 2024 | 0.001332 | -0.00002 | -1.48% | 0.001352 | 0.001357 | 0.001327 | 10,397,032.00 |
Jun 15 2024 | 0.001352 | -0.00000400 | -0.29% | 0.001355 | 0.001358 | 0.001346 | 9,838,464.00 |
Jun 14 2024 | 0.001356 | 0.00000600 | 0.44% | 0.00135 | 0.001498 | 0.001332 | 5,594,264.00 |
Jun 13 2024 | 0.00135 | -0.000032 | -2.32% | 0.001366 | 0.001399 | 0.001342 | 8,822,326.00 |
Jun 12 2024 | 0.001382 | 0.000047 | 3.52% | 0.001339 | 0.001425 | 0.001325 | 7,999,143.00 |
Jun 11 2024 | 0.001335 | -0.000085 | -5.99% | 0.001436 | 0.002231 | 0.0013 | 15,106,214.00 |
Jun 10 2024 | 0.00142 | 0.000047 | 3.42% | 0.001373 | 0.001439 | 0.001368 | 8,147,396.00 |
Jun 09 2024 | 0.001373 | -0.000032 | -2.28% | 0.001408 | 0.001413 | 0.001357 | 8,231,433.00 |
Jun 08 2024 | 0.001405 | 0.000041 | 3.01% | 0.00137 | 0.001557 | 0.001305 | 9,029,059.00 |
Jun 07 2024 | 0.001364 | -0.000069 | -4.82% | 0.00143 | 0.001445 | 0.001357 | 8,491,238.00 |
Jun 06 2024 | 0.001433 | 0.000033 | 2.36% | 0.0014 | 0.001479 | 0.0014 | 4,198,690.00 |
Jun 05 2024 | 0.0014 | 0.00 | 0.00% | 0.001402 | 0.001468 | 0.001347 | 9,113,586.00 |
Jun 04 2024 | 0.0014 | 0.000042 | 3.09% | 0.001357 | 0.001601 | 0.001345 | 5,909,634.00 |
Jun 03 2024 | 0.001358 | -0.000047 | -3.35% | 0.001405 | 0.001407 | 0.001341 | 10,172,970.00 |
Jun 02 2024 | 0.001405 | -0.000114 | -7.50% | 0.001523 | 0.001557 | 0.001387 | 8,368,810.00 |
Jun 01 2024 | 0.001519 | 0.000151 | 11.04% | 0.001367 | 0.001684 | 0.001346 | 8,956,373.00 |
May 31 2024 | 0.001368 | 0.000013 | 0.96% | 0.001355 | 0.001447 | 0.001334 | 7,979,782.00 |
May 30 2024 | 0.001355 | 0.000025 | 1.88% | 0.001332 | 0.001372 | 0.001311 | 9,956,658.00 |
May 29 2024 | 0.00133 | -0.000075 | -5.34% | 0.001404 | 0.001609 | 0.0013 | 10,797,488.00 |
May 28 2024 | 0.001405 | -0.000033 | -2.29% | 0.001438 | 0.001441 | 0.001403 | 9,876,453.00 |
May 27 2024 | 0.001438 | 0.000029 | 2.06% | 0.001458 | 0.00146 | 0.001401 | 9,018,096.00 |
May 26 2024 | 0.001409 | 0.000035 | 2.55% | 0.001377 | 0.00194 | 0.00135 | 11,604,985.00 |
May 25 2024 | 0.001374 | 0.00000900 | 0.66% | 0.001368 | 0.001432 | 0.001339 | 9,746,937.00 |
May 24 2024 | 0.001365 | 0.000034 | 2.55% | 0.001326 | 0.001797 | 0.001308 | 12,453,328.00 |
May 23 2024 | 0.001331 | -0.000052 | -3.76% | 0.001384 | 0.001388 | 0.001302 | 7,098,698.00 |
May 22 2024 | 0.001383 | -0.000034 | -2.40% | 0.001417 | 0.001433 | 0.00138 | 9,830,291.00 |
May 21 2024 | 0.001417 | 0.000065 | 4.81% | 0.001353 | 0.002 | 0.001351 | 9,711,399.00 |
May 20 2024 | 0.001352 | -0.000017 | -1.24% | 0.00137 | 0.001379 | 0.001303 | 9,523,161.00 |
May 19 2024 | 0.001369 | 0.00008 | 6.21% | 0.001291 | 0.001532 | 0.001288 | 9,723,595.00 |
May 18 2024 | 0.001289 | -0.00000100 | -0.08% | 0.001289 | 0.001295 | 0.001288 | 10,356,487.00 |
May 17 2024 | 0.00129 | 0.00000300 | 0.23% | 0.001286 | 0.001295 | 0.001279 | 10,159,808.00 |
May 16 2024 | 0.001287 | 0.000025 | 1.98% | 0.00126 | 0.0013 | 0.001259 | 10,061,594.00 |
May 15 2024 | 0.001262 | -0.000018 | -1.41% | 0.001281 | 0.001282 | 0.00125 | 10,589,169.00 |
May 14 2024 | 0.00128 | -0.00007 | -5.19% | 0.001351 | 0.001351 | 0.001269 | 9,803,197.00 |
May 13 2024 | 0.00135 | -0.00000400 | -0.30% | 0.001352 | 0.001361 | 0.001347 | 8,229,661.00 |
May 12 2024 | 0.001354 | 0.00004 | 3.04% | 0.001313 | 0.001362 | 0.001294 | 9,996,241.00 |
May 11 2024 | 0.001314 | -0.000046 | -3.38% | 0.00136 | 0.001363 | 0.001309 | 6,461,502.00 |
May 10 2024 | 0.00136 | 0.00005 | 3.82% | 0.001313 | 0.001479 | 0.001306 | 10,591,500.00 |
May 09 2024 | 0.00131 | 0.00000100 | 0.08% | 0.001309 | 0.001323 | 0.001306 | 10,243,473.00 |
May 08 2024 | 0.001309 | 0.00000600 | 0.46% | 0.001303 | 0.001323 | 0.001293 | 10,496,587.00 |
May 07 2024 | 0.001303 | -0.000038 | -2.83% | 0.001341 | 0.001417 | 0.001303 | 7,800,943.00 |
May 06 2024 | 0.001341 | 0.000057 | 4.44% | 0.001288 | 0.001356 | 0.001282 | 7,437,461.00 |
May 05 2024 | 0.001284 | -0.000018 | -1.38% | 0.001301 | 0.001308 | 0.00125 | 10,572,039.00 |
May 04 2024 | 0.001302 | -0.000071 | -5.17% | 0.001371 | 0.001376 | 0.00125 | 10,905,211.00 |
May 03 2024 | 0.001373 | 0.000116 | 9.23% | 0.001257 | 0.001382 | 0.001256 | 10,577,061.00 |
May 02 2024 | 0.001257 | -0.00000800 | -0.63% | 0.001265 | 0.001274 | 0.00125 | 10,713,652.00 |
May 01 2024 | 0.001265 | -0.000013 | -1.02% | 0.001279 | 0.001286 | 0.001206 | 10,035,375.00 |
Apr 30 2024 | 0.001278 | -0.00000600 | -0.47% | 0.001284 | 0.001285 | 0.001273 | 10,508,135.00 |
Apr 29 2024 | 0.001284 | 0.00000400 | 0.31% | 0.001279 | 0.001292 | 0.001277 | 12,003,287.00 |
Apr 28 2024 | 0.00128 | 0.000052 | 4.23% | 0.001227 | 0.001314 | 0.001227 | 10,809,281.00 |
Apr 27 2024 | 0.001228 | 0.00 | 0.00% | 0.001228 | 0.001229 | 0.001227 | 11,150,400.00 |
Apr 26 2024 | 0.001228 | -0.000043 | -3.38% | 0.001271 | 0.001271 | 0.001223 | 10,904,302.00 |
Apr 25 2024 | 0.001271 | -0.000046 | -3.49% | 0.001317 | 0.001338 | 0.001258 | 10,578,765.00 |
Apr 24 2024 | 0.001317 | 0.00000800 | 0.61% | 0.001309 | 0.001337 | 0.0013 | 9,932,648.00 |
Apr 23 2024 | 0.001309 | -0.00000400 | -0.30% | 0.001313 | 0.001339 | 0.001299 | 9,574,585.00 |
Apr 22 2024 | 0.001313 | 0.00000300 | 0.23% | 0.001318 | 0.001327 | 0.0013 | 8,477,771.00 |
Apr 21 2024 | 0.00131 | -0.00000400 | -0.30% | 0.001314 | 0.001316 | 0.0013 | 10,198,991.00 |
Apr 20 2024 | 0.001314 | 0.000013 | 1.00% | 0.001301 | 0.001327 | 0.001271 | 10,691,459.00 |
Apr 19 2024 | 0.001301 | 0.000026 | 2.04% | 0.001275 | 0.00134 | 0.00125 | 10,712,566.00 |
Apr 18 2024 | 0.001275 | -0.000046 | -3.48% | 0.001321 | 0.001328 | 0.00127 | 10,709,313.00 |
Apr 17 2024 | 0.001321 | 0.000097 | 7.92% | 0.001224 | 0.001332 | 0.001219 | 10,742,411.00 |
Apr 16 2024 | 0.001224 | -0.000033 | -2.63% | 0.001257 | 0.001491 | 0.001201 | 10,940,543.00 |
Apr 15 2024 | 0.001257 | -0.000058 | -4.41% | 0.001315 | 0.001334 | 0.001237 | 10,108,130.00 |
Apr 14 2024 | 0.001315 | 0.000022 | 1.70% | 0.001293 | 0.0016 | 0.00128 | 11,276,976.00 |
Apr 13 2024 | 0.001293 | -0.000091 | -6.58% | 0.001384 | 0.001601 | 0.00128 | 11,102,298.00 |
Apr 12 2024 | 0.001384 | -0.000027 | -1.91% | 0.001411 | 0.001673 | 0.001251 | 10,960,036.00 |
Apr 11 2024 | 0.001411 | 0.000101 | 7.71% | 0.00131 | 0.002125 | 0.001226 | 12,399,920.00 |
Apr 10 2024 | 0.00131 | -0.000025 | -1.87% | 0.001335 | 0.001459 | 0.001293 | 10,432,680.00 |
Apr 09 2024 | 0.001335 | -0.000051 | -3.68% | 0.001386 | 0.001396 | 0.001327 | 10,548,882.00 |
Apr 08 2024 | 0.001386 | 0.000054 | 4.05% | 0.001356 | 0.001521 | 0.001355 | 8,687,336.00 |
Apr 07 2024 | 0.001332 | 0.00000700 | 0.53% | 0.001325 | 0.001348 | 0.001276 | 11,739,780.00 |
Apr 06 2024 | 0.001325 | -0.00000900 | -0.67% | 0.001331 | 0.001392 | 0.001292 | 12,150,108.00 |
Apr 05 2024 | 0.001334 | -0.000075 | -5.32% | 0.001409 | 0.002829 | 0.001251 | 18,320,579.00 |
Apr 04 2024 | 0.001409 | 0.000106 | 8.14% | 0.001304 | 0.001459 | 0.001301 | 11,014,109.00 |
Apr 03 2024 | 0.001303 | -0.000017 | -1.29% | 0.001319 | 0.001336 | 0.001279 | 10,961,625.00 |
Apr 02 2024 | 0.00132 | -0.00006 | -4.35% | 0.00138 | 0.001381 | 0.0013 | 11,590,838.00 |