Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FERUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 07 2024 | 0.005965 | -0.000095 | -1.57% | 0.006059 | 0.006064 | 0.005709 | 55,923.00 |
| Jul 06 2024 | 0.00606 | 0.000047 | 0.78% | 0.006014 | 0.006199 | 0.00601 | 87,384.00 |
| Jul 05 2024 | 0.006013 | -0.00000700 | -0.12% | 0.00602 | 0.0063 | 0.0058 | 1,079,146.00 |
| Jul 04 2024 | 0.00602 | 0.000352 | 6.21% | 0.005792 | 0.006177 | 0.005739 | 830,770.00 |
| Jul 03 2024 | 0.005668 | -0.000081 | -1.41% | 0.005745 | 0.005764 | 0.005659 | 174,439.00 |
| Jul 02 2024 | 0.005749 | -0.000072 | -1.24% | 0.00582 | 0.005824 | 0.005739 | 92,470.00 |
| Jul 01 2024 | 0.005821 | 0.00000500 | 0.09% | 0.005815 | 0.005825 | 0.0058 | 69,284.00 |
| Jun 30 2024 | 0.005816 | -0.000068 | -1.16% | 0.005885 | 0.005904 | 0.005811 | 66,961.00 |
| Jun 29 2024 | 0.005884 | -0.000075 | -1.26% | 0.00597 | 0.005971 | 0.005879 | 85,780.00 |
| Jun 28 2024 | 0.005959 | 0.000024 | 0.40% | 0.005935 | 0.006287 | 0.005892 | 136,782.00 |
| Jun 27 2024 | 0.005935 | -0.000139 | -2.29% | 0.005861 | 0.005935 | 0.00577 | 117,317.00 |
| Jun 26 2024 | 0.006074 | 0.00 | 0.00% | 0.006074 | 0.006074 | 0.006074 | 0.00 |
| Jun 25 2024 | 0.006074 | 0.000245 | 4.20% | 0.005829 | 0.0062 | 0.005823 | 139,491.00 |
| Jun 24 2024 | 0.005829 | -0.000184 | -3.06% | 0.006006 | 0.00619 | 0.005785 | 304,971.00 |
| Jun 23 2024 | 0.006013 | 0.00013 | 2.21% | 0.005855 | 0.00619 | 0.005852 | 198,852.00 |
| Jun 22 2024 | 0.005883 | -0.000169 | -2.79% | 0.005915 | 0.005915 | 0.005852 | 32,463.00 |
| Jun 21 2024 | 0.006052 | 0.00 | 0.00% | 0.006052 | 0.006052 | 0.006052 | 0.00 |
| Jun 20 2024 | 0.006052 | 0.00 | 0.00% | 0.006052 | 0.006052 | 0.006052 | 0.00 |
| Jun 19 2024 | 0.006052 | 0.000022 | 0.36% | 0.006049 | 0.0062 | 0.00602 | 105,267.00 |
| Jun 18 2024 | 0.00603 | -0.000455 | -7.02% | 0.006175 | 0.00621 | 0.00598 | 276,908.00 |
| Jun 17 2024 | 0.006485 | 0.00 | 0.00% | 0.006485 | 0.006485 | 0.006485 | 0.00 |
| Jun 16 2024 | 0.006485 | 0.000013 | 0.20% | 0.006438 | 0.006545 | 0.00629 | 139,725.00 |
| Jun 15 2024 | 0.006472 | 0.000022 | 0.34% | 0.006395 | 0.006744 | 0.006322 | 142,461.00 |
| Jun 14 2024 | 0.00645 | -0.000081 | -1.24% | 0.006523 | 0.006816 | 0.006288 | 162,940.00 |
| Jun 13 2024 | 0.006531 | -0.000283 | -4.15% | 0.006787 | 0.006894 | 0.006314 | 177,610.00 |
| Jun 12 2024 | 0.006814 | 0.000158 | 2.37% | 0.006771 | 0.007015 | 0.006561 | 195,510.00 |
| Jun 11 2024 | 0.006656 | -0.000359 | -5.12% | 0.007043 | 0.007147 | 0.006581 | 171,712.00 |
| Jun 10 2024 | 0.007015 | -0.000272 | -3.73% | 0.007275 | 0.007376 | 0.006986 | 67,983.00 |
| Jun 09 2024 | 0.007287 | -0.000037 | -0.51% | 0.007325 | 0.007425 | 0.007156 | 90,736.00 |
| Jun 08 2024 | 0.007324 | -0.000148 | -1.98% | 0.007474 | 0.007635 | 0.007199 | 160,749.00 |
| Jun 07 2024 | 0.007472 | -0.000142 | -1.86% | 0.00761 | 0.007959 | 0.007152 | 307,524.00 |
| Jun 06 2024 | 0.007614 | -0.000226 | -2.88% | 0.007839 | 0.007941 | 0.007455 | 355,532.00 |
| Jun 05 2024 | 0.00784 | 0.000319 | 4.24% | 0.007599 | 0.007923 | 0.007522 | 249,805.00 |
| Jun 04 2024 | 0.007521 | -0.0002 | -2.59% | 0.00772 | 0.007721 | 0.007431 | 197,800.00 |
| Jun 03 2024 | 0.007721 | 0.000069 | 0.90% | 0.007679 | 0.007721 | 0.007616 | 121,679.00 |
| Jun 02 2024 | 0.007652 | -0.000192 | -2.45% | 0.007848 | 0.007894 | 0.007643 | 106,567.00 |
| Jun 01 2024 | 0.007844 | -0.000025 | -0.32% | 0.00787 | 0.007921 | 0.0078 | 174,256.00 |
| May 31 2024 | 0.007869 | -0.000286 | -3.51% | 0.008122 | 0.008132 | 0.0078 | 237,759.00 |
| May 30 2024 | 0.008155 | 0.00 | 0.00% | 0.008155 | 0.008155 | 0.008155 | 0.00 |
| May 29 2024 | 0.008155 | -0.000077 | -0.94% | 0.008232 | 0.008308 | 0.008149 | 134,135.00 |
| May 28 2024 | 0.008232 | -0.000202 | -2.40% | 0.008434 | 0.008456 | 0.008224 | 128,248.00 |
| May 27 2024 | 0.008434 | -0.000036 | -0.43% | 0.00847 | 0.008532 | 0.008428 | 151,792.00 |
| May 26 2024 | 0.00847 | -0.000127 | -1.48% | 0.008602 | 0.008621 | 0.008463 | 51,651.00 |
| May 25 2024 | 0.008597 | -0.000024 | -0.28% | 0.008621 | 0.008693 | 0.008548 | 126,549.00 |
| May 24 2024 | 0.008621 | -0.000151 | -1.72% | 0.008772 | 0.008773 | 0.008613 | 43,403.00 |
| May 23 2024 | 0.008772 | -0.000072 | -0.81% | 0.008773 | 0.009 | 0.008683 | 272,222.00 |
| May 22 2024 | 0.008844 | -0.000121 | -1.35% | 0.008965 | 0.008993 | 0.0087 | 171,993.00 |
| May 21 2024 | 0.008965 | 0.000214 | 2.45% | 0.008781 | 0.009033 | 0.008774 | 144,586.00 |
| May 20 2024 | 0.008751 | 0.00 | 0.00% | 0.008751 | 0.008751 | 0.008751 | 0.00 |
| May 19 2024 | 0.008751 | -0.000065 | -0.74% | 0.008816 | 0.008853 | 0.008744 | 78,991.00 |
| May 18 2024 | 0.008816 | -0.000077 | -0.87% | 0.008892 | 0.008953 | 0.008813 | 88,156.00 |
| May 17 2024 | 0.008893 | -0.000112 | -1.24% | 0.009005 | 0.009013 | 0.008803 | 107,890.00 |
| May 16 2024 | 0.009005 | 0.000103 | 1.16% | 0.00887 | 0.009148 | 0.008853 | 108,519.00 |
| May 15 2024 | 0.008902 | 0.00000900 | 0.10% | 0.008893 | 0.009 | 0.008828 | 170,280.00 |
| May 14 2024 | 0.008893 | -0.00024 | -2.63% | 0.009134 | 0.009193 | 0.008883 | 238,962.00 |
| May 13 2024 | 0.009133 | -0.000275 | -2.92% | 0.009408 | 0.00942 | 0.009123 | 320,309.00 |
| May 12 2024 | 0.009408 | -0.000095 | -1.00% | 0.009503 | 0.009537 | 0.009403 | 62,155.00 |
| May 11 2024 | 0.009503 | -0.000091 | -0.95% | 0.009595 | 0.009647 | 0.009503 | 53,740.00 |
| May 10 2024 | 0.009594 | 0.00000600 | 0.06% | 0.009673 | 0.009733 | 0.009588 | 167,696.00 |
| May 09 2024 | 0.009588 | -0.000523 | -5.17% | 0.009852 | 0.009853 | 0.009583 | 109,352.00 |
| May 08 2024 | 0.010111 | 0.00 | 0.00% | 0.010111 | 0.010111 | 0.010111 | 0.00 |
| May 07 2024 | 0.010111 | -0.000618 | -5.76% | 0.010727 | 0.011105 | 0.009723 | 1,627,975.00 |
| May 06 2024 | 0.010729 | 0.000825 | 8.33% | 0.00988 | 0.010943 | 0.00975 | 964,346.00 |
| May 05 2024 | 0.009904 | -0.000318 | -3.11% | 0.010252 | 0.010292 | 0.009783 | 563,788.00 |
| May 04 2024 | 0.010222 | -0.000067 | -0.65% | 0.010289 | 0.010351 | 0.0102 | 262,078.00 |
| May 03 2024 | 0.010289 | 0.000165 | 1.63% | 0.010034 | 0.010393 | 0.009973 | 561,165.00 |
| May 02 2024 | 0.010124 | 0.00 | 0.00% | 0.010124 | 0.010124 | 0.010124 | 0.00 |
| May 01 2024 | 0.010124 | -0.000417 | -3.96% | 0.010607 | 0.0114 | 0.009946 | 1,385,867.00 |
| Apr 30 2024 | 0.010541 | -0.000314 | -2.89% | 0.010855 | 0.010934 | 0.010363 | 1,648,305.00 |
| Apr 29 2024 | 0.010855 | -0.000151 | -1.37% | 0.011049 | 0.011213 | 0.0108 | 447,638.00 |
| Apr 28 2024 | 0.011006 | -0.000137 | -1.23% | 0.011193 | 0.011215 | 0.010994 | 454,080.00 |
| Apr 27 2024 | 0.011143 | -0.000336 | -2.93% | 0.011543 | 0.011799 | 0.011124 | 650,081.00 |
| Apr 26 2024 | 0.011479 | -0.000295 | -2.51% | 0.011775 | 0.011891 | 0.011474 | 418,230.00 |
| Apr 25 2024 | 0.011774 | -0.000601 | -4.86% | 0.011896 | 0.011921 | 0.011774 | 192,654.00 |
| Apr 24 2024 | 0.012375 | 0.00 | 0.00% | 0.012375 | 0.012375 | 0.012375 | 0.00 |
| Apr 23 2024 | 0.012375 | -0.000789 | -5.99% | 0.012585 | 0.012694 | 0.012364 | 241,100.00 |
| Apr 22 2024 | 0.013164 | 0.00 | 0.00% | 0.013164 | 0.013164 | 0.013164 | 0.00 |
| Apr 21 2024 | 0.013164 | 0.00 | 0.00% | 0.013164 | 0.013164 | 0.013164 | 0.00 |
| Apr 20 2024 | 0.013164 | 0.00 | 0.00% | 0.013164 | 0.013164 | 0.013164 | 0.00 |
| Apr 19 2024 | 0.013164 | -0.00045 | -3.31% | 0.013614 | 0.013615 | 0.013074 | 1,527,176.00 |
| Apr 18 2024 | 0.013614 | -0.001121 | -7.61% | 0.013681 | 0.0144 | 0.0132 | 1,198,044.00 |
| Apr 17 2024 | 0.014735 | 0.00 | 0.00% | 0.014735 | 0.014735 | 0.014735 | 0.00 |
| Apr 16 2024 | 0.014735 | -0.001135 | -7.15% | 0.015861 | 0.015973 | 0.014734 | 494,907.00 |
| Apr 15 2024 | 0.01587 | -0.003897 | -19.71% | 0.017371 | 0.017734 | 0.015859 | 1,589,411.00 |
| Apr 14 2024 | 0.019767 | 0.00 | 0.00% | 0.019767 | 0.019767 | 0.019767 | 0.00 |
| Apr 13 2024 | 0.019767 | 0.01073 | 118.73% | 0.020982 | 0.027283 | 0.019 | 30,844,691.00 |
| Apr 12 2024 | 0.009037 | 0.00 | 0.00% | 0.009037 | 0.009037 | 0.009037 | 0.00 |
| Apr 11 2024 | 0.009037 | -0.00003 | -0.33% | 0.009059 | 0.009095 | 0.0087 | 145,386.00 |
| Apr 10 2024 | 0.009067 | -0.000504 | -5.27% | 0.009302 | 0.009355 | 0.008827 | 88,971.00 |
| Apr 09 2024 | 0.009571 | 0.00011 | 1.16% | 0.009474 | 0.009648 | 0.009379 | 12,255.00 |
