Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.FRRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11 2024 | 0.000023 | -0.00000400 | -14.84% | 0.000027 | 0.000027 | 0.000012 | 494,540,025.00 |
| Jun 10 2024 | 0.000027 | -0.00000200 | -7.01% | 0.000029 | 0.00003 | 0.000025 | 91,621,896.00 |
| Jun 09 2024 | 0.000029 | 0.00000100 | 3.65% | 0.000027 | 0.00003 | 0.000027 | 233,384,200.00 |
| Jun 08 2024 | 0.000027 | -0.00000200 | -6.74% | 0.00003 | 0.00003 | 0.000025 | 330,594,031.00 |
| Jun 07 2024 | 0.00003 | -0.00000300 | -9.20% | 0.000033 | 0.000037 | 0.000023 | 473,241,844.00 |
| Jun 06 2024 | 0.000033 | 0.00000024 | 0.74% | 0.000032 | 0.000039 | 0.000029 | 420,742,334.00 |
| Jun 05 2024 | 0.000032 | -0.00000700 | -17.81% | 0.000039 | 0.000039 | 0.00003 | 440,347,687.00 |
| Jun 04 2024 | 0.000039 | 0.00000800 | 25.80% | 0.000031 | 0.000044 | 0.000027 | 444,400,437.00 |
| Jun 03 2024 | 0.000031 | -0.000012 | -28.06% | 0.000043 | 0.000048 | 0.000028 | 600,888,739.00 |
| Jun 02 2024 | 0.000043 | -0.00000600 | -12.33% | 0.000049 | 0.000049 | 0.00004 | 362,276,405.00 |
| Jun 01 2024 | 0.000049 | -0.00001 | -17.17% | 0.000058 | 0.000059 | 0.000046 | 331,735,809.00 |
| May 31 2024 | 0.000058 | 0.00000200 | 3.56% | 0.000056 | 0.000061 | 0.000055 | 274,535,568.00 |
| May 30 2024 | 0.000056 | -0.00000072 | -1.27% | 0.000057 | 0.000057 | 0.000056 | 253,409,778.00 |
| May 29 2024 | 0.000057 | -0.00000100 | -1.72% | 0.000058 | 0.000062 | 0.000057 | 271,287,590.00 |
| May 28 2024 | 0.000058 | 0.00000072 | 1.25% | 0.000058 | 0.000063 | 0.000055 | 245,292,167.00 |
| May 27 2024 | 0.000058 | 0.00000040 | 0.70% | 0.000057 | 0.000058 | 0.000056 | 233,255,262.00 |
| May 26 2024 | 0.000057 | 0.00000300 | 5.52% | 0.000054 | 0.000065 | 0.000054 | 281,591,992.00 |
| May 25 2024 | 0.000054 | -0.00000100 | -1.80% | 0.000056 | 0.000057 | 0.000054 | 265,273,007.00 |
| May 24 2024 | 0.000056 | 0.00000200 | 3.70% | 0.000054 | 0.000057 | 0.000054 | 240,469,432.00 |
| May 23 2024 | 0.000054 | 0.00000070 | 1.31% | 0.000053 | 0.000059 | 0.000053 | 277,019,035.00 |
| May 22 2024 | 0.000053 | -0.00000300 | -5.29% | 0.000057 | 0.000057 | 0.000053 | 275,111,036.00 |
| May 21 2024 | 0.000057 | 0.00000200 | 3.65% | 0.000055 | 0.000062 | 0.000054 | 295,479,798.00 |
| May 20 2024 | 0.000055 | -0.00000100 | -1.78% | 0.000056 | 0.000056 | 0.000052 | 279,609,958.00 |
| May 19 2024 | 0.000056 | -0.00000300 | -5.05% | 0.00006 | 0.00006 | 0.000054 | 282,847,063.00 |
| May 18 2024 | 0.000059 | 0.00000100 | 1.72% | 0.000058 | 0.000064 | 0.000056 | 253,936,338.00 |
| May 17 2024 | 0.000058 | 0.00000068 | 1.18% | 0.000059 | 0.00006 | 0.000056 | 200,422,086.00 |
| May 16 2024 | 0.000057 | -0.00000600 | -9.51% | 0.000063 | 0.000073 | 0.000057 | 98,762,736.00 |
| May 15 2024 | 0.000063 | 0.00001 | 18.74% | 0.000053 | 0.000073 | 0.000053 | 245,278,289.00 |
| May 14 2024 | 0.000053 | 0.00000006 | 0.11% | 0.000053 | 0.000057 | 0.000052 | 295,788,131.00 |
| May 13 2024 | 0.000053 | -0.00000200 | -3.61% | 0.000055 | 0.000056 | 0.000053 | 300,297,459.00 |
| May 12 2024 | 0.000055 | -0.00000400 | -6.75% | 0.000059 | 0.000059 | 0.000053 | 350,368,133.00 |
| May 11 2024 | 0.000059 | -0.00000300 | -4.79% | 0.000063 | 0.000063 | 0.000057 | 239,685,985.00 |
| May 10 2024 | 0.000063 | -0.00000500 | -7.42% | 0.000068 | 0.000073 | 0.000061 | 224,559,283.00 |
| May 09 2024 | 0.000067 | 0.00000300 | 4.63% | 0.000065 | 0.000071 | 0.000061 | 177,065,974.00 |
| May 08 2024 | 0.000065 | -0.00000200 | -3.01% | 0.000067 | 0.000069 | 0.000065 | 167,160,451.00 |
| May 07 2024 | 0.000066 | 0.00000200 | 3.09% | 0.000065 | 0.000073 | 0.000061 | 261,126,177.00 |
| May 06 2024 | 0.000065 | 0.00000300 | 4.87% | 0.000062 | 0.00007 | 0.000059 | 249,312,080.00 |
| May 05 2024 | 0.000062 | 0.00000094 | 1.55% | 0.000059 | 0.000072 | 0.000055 | 322,759,092.00 |
| May 04 2024 | 0.000061 | 0.00000600 | 11.01% | 0.000054 | 0.000067 | 0.000054 | 288,207,983.00 |
| May 03 2024 | 0.000055 | -0.00000400 | -6.78% | 0.000059 | 0.000064 | 0.00005 | 243,468,491.00 |
| May 02 2024 | 0.000059 | 0.000011 | 23.04% | 0.000048 | 0.000072 | 0.000047 | 457,778,936.00 |
| May 01 2024 | 0.000048 | -0.00000400 | -7.74% | 0.000052 | 0.000052 | 0.000046 | 367,546,808.00 |
| Apr 30 2024 | 0.000052 | 0.00000300 | 6.17% | 0.000049 | 0.000055 | 0.000045 | 346,660,802.00 |
| Apr 29 2024 | 0.000049 | -0.00000046 | -0.94% | 0.000049 | 0.000056 | 0.000044 | 421,173,012.00 |
| Apr 28 2024 | 0.000049 | 0.00000900 | 22.28% | 0.00004 | 0.000057 | 0.000039 | 406,965,342.00 |
| Apr 27 2024 | 0.00004 | -0.00000900 | -18.13% | 0.00005 | 0.00005 | 0.00004 | 395,684,438.00 |
| Apr 26 2024 | 0.00005 | -0.00000057 | -1.14% | 0.00005 | 0.000053 | 0.000047 | 312,643,095.00 |
| Apr 25 2024 | 0.00005 | -0.00000027 | -0.53% | 0.00005 | 0.000056 | 0.000045 | 370,540,373.00 |
| Apr 24 2024 | 0.00005 | 0.00000048 | 0.96% | 0.000052 | 0.000061 | 0.00005 | 455,345,397.00 |
| Apr 23 2024 | 0.00005 | -0.000037 | -42.34% | 0.000087 | 0.000088 | 0.00005 | 527,071,478.00 |
| Apr 22 2024 | 0.000087 | -0.00000100 | -1.13% | 0.000089 | 0.000091 | 0.000082 | 177,263,925.00 |
| Apr 21 2024 | 0.000089 | -0.00000600 | -6.37% | 0.000092 | 0.000098 | 0.000088 | 85,257,369.00 |
| Apr 20 2024 | 0.000094 | 0.00000900 | 10.61% | 0.000085 | 0.000123 | 0.000083 | 108,297,978.00 |
| Apr 19 2024 | 0.000085 | 0.00000200 | 2.41% | 0.000083 | 0.000113 | 0.00008 | 241,552,015.00 |
| Apr 18 2024 | 0.000083 | 0.000011 | 15.38% | 0.00007 | 0.000095 | 0.000064 | 218,537,376.00 |
| Apr 17 2024 | 0.000072 | -0.00000300 | -4.02% | 0.000075 | 0.000075 | 0.000063 | 338,598,023.00 |
| Apr 16 2024 | 0.000075 | -0.00000091 | -1.21% | 0.000076 | 0.00012 | 0.000074 | 190,405,213.00 |
| Apr 15 2024 | 0.000075 | -0.00000069 | -0.91% | 0.000076 | 0.000096 | 0.000074 | 170,290,940.00 |
| Apr 14 2024 | 0.000076 | 0.00000800 | 11.77% | 0.000069 | 0.000077 | 0.000066 | 155,885,419.00 |
| Apr 13 2024 | 0.000068 | -0.000013 | -16.03% | 0.000081 | 0.000082 | 0.000057 | 183,370,579.00 |
| Apr 12 2024 | 0.000081 | -0.000031 | -27.66% | 0.000111 | 0.000129 | 0.000076 | 403,634,993.00 |
| Apr 11 2024 | 0.000112 | -0.00000500 | -4.27% | 0.000117 | 0.000124 | 0.000105 | 81,791,492.00 |
| Apr 10 2024 | 0.000117 | -0.00000500 | -4.09% | 0.000122 | 0.000135 | 0.000101 | 61,876,446.00 |
| Apr 09 2024 | 0.000122 | -0.00000400 | -3.16% | 0.000124 | 0.000134 | 0.000115 | 72,154,822.00 |
| Apr 08 2024 | 0.000127 | -0.00000002 | -0.02% | 0.000126 | 0.000171 | 0.000122 | 72,237,964.00 |
| Apr 07 2024 | 0.000127 | -0.00000400 | -3.06% | 0.000128 | 0.000152 | 0.000119 | 78,210,344.00 |
| Apr 06 2024 | 0.000131 | 0.00000600 | 4.82% | 0.000124 | 0.000141 | 0.00011 | 102,727,731.00 |
| Apr 05 2024 | 0.000124 | -0.000015 | -10.74% | 0.000139 | 0.000151 | 0.000114 | 71,675,211.00 |
| Apr 04 2024 | 0.00014 | -0.00000066 | -0.47% | 0.00014 | 0.00015 | 0.000135 | 73,690,776.00 |
| Apr 03 2024 | 0.00014 | 0.000015 | 11.96% | 0.00013 | 0.000161 | 0.000125 | 91,535,428.00 |
| Apr 02 2024 | 0.000125 | -0.000031 | -19.85% | 0.000162 | 0.000188 | 0.000099 | 229,065,963.00 |
| Apr 01 2024 | 0.000156 | 0.00000300 | 1.96% | 0.000154 | 0.000185 | 0.000152 | 79,583,182.00 |
| Mar 31 2024 | 0.000153 | 0.000017 | 12.49% | 0.000136 | 0.000159 | 0.000131 | 113,677,988.00 |
| Mar 30 2024 | 0.000136 | 0.00000500 | 3.81% | 0.000134 | 0.000147 | 0.000133 | 130,667,934.00 |
| Mar 29 2024 | 0.000131 | -0.000012 | -8.38% | 0.000143 | 0.000148 | 0.000129 | 174,879,357.00 |
| Mar 28 2024 | 0.000143 | 0.00000010 | 0.07% | 0.000143 | 0.000185 | 0.000122 | 216,898,258.00 |
| Mar 27 2024 | 0.000143 | -0.000017 | -10.64% | 0.000161 | 0.000172 | 0.00014 | 226,020,654.00 |
| Mar 26 2024 | 0.00016 | -0.00001 | -5.88% | 0.00017 | 0.000191 | 0.000153 | 174,968,653.00 |
| Mar 25 2024 | 0.00017 | -0.00000001 | -0.01% | 0.00017 | 0.000175 | 0.000166 | 176,333,874.00 |
| Mar 24 2024 | 0.00017 | 0.00000200 | 1.19% | 0.000168 | 0.000172 | 0.000157 | 191,100,444.00 |
| Mar 23 2024 | 0.000168 | 0.000013 | 8.39% | 0.000154 | 0.000178 | 0.000152 | 196,921,746.00 |
| Mar 22 2024 | 0.000155 | -0.000019 | -10.94% | 0.000174 | 0.00018 | 0.000149 | 187,310,397.00 |
| Mar 21 2024 | 0.000174 | -0.00000009 | -0.05% | 0.000175 | 0.00019 | 0.000173 | 133,987,141.00 |
| Mar 20 2024 | 0.000174 | 0.00000600 | 3.57% | 0.000168 | 0.000181 | 0.00016 | 154,938,397.00 |
| Mar 19 2024 | 0.000168 | -0.000034 | -16.84% | 0.000202 | 0.000203 | 0.000168 | 179,915,845.00 |
| Mar 18 2024 | 0.000202 | -0.000013 | -6.04% | 0.000215 | 0.000219 | 0.000198 | 136,485,618.00 |
| Mar 17 2024 | 0.000215 | 0.000037 | 20.75% | 0.000178 | 0.000241 | 0.000177 | 155,408,797.00 |
| Mar 16 2024 | 0.000178 | -0.000015 | -7.77% | 0.000175 | 0.000191 | 0.000175 | 189,754,466.00 |
| Mar 15 2024 | 0.000193 | -0.000016 | -7.66% | 0.000212 | 0.00026 | 0.000186 | 164,327,011.00 |
| Mar 14 2024 | 0.000209 | -0.00000700 | -3.25% | 0.000216 | 0.00022 | 0.000199 | 123,706,732.00 |
