FRONTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 08 2024 | 1.28 | -0.090 | -6.86% | 1.37 | 1.37 | 1.28 | 8,648.00 |
Jun 07 2024 | 1.37 | -0.230 | -14.32% | 1.62 | 1.63 | 1.32 | 5,025.00 |
Jun 06 2024 | 1.60 | -0.040 | -2.42% | 1.64 | 1.70 | 1.59 | 2,737.00 |
Jun 05 2024 | 1.64 | 0.050 | 3.41% | 1.58 | 1.67 | 1.57 | 5,055.00 |
Jun 04 2024 | 1.58 | 0.170 | 12.08% | 1.49 | 1.60 | 1.46 | 4,478.00 |
Jun 03 2024 | 1.41 | 0.00 | 0.00% | 1.41 | 1.41 | 1.41 | 0.00 |
Jun 02 2024 | 1.41 | 0.040 | 2.97% | 1.49 | 1.55 | 1.39 | 6,860.00 |
Jun 01 2024 | 1.37 | 0.00 | 0.00% | 1.37 | 1.37 | 1.37 | 0.00 |
May 31 2024 | 1.37 | 0.180 | 14.63% | 1.24 | 1.39 | 1.23 | 14,756.00 |
May 30 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
May 29 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
May 28 2024 | 1.20 | -0.030 | -2.79% | 1.23 | 1.33 | 1.17 | 29,140.00 |
May 27 2024 | 1.23 | 0.030 | 2.70% | 1.20 | 1.26 | 1.19 | 16,055.00 |
May 26 2024 | 1.20 | -0.060 | -4.77% | 1.26 | 1.26 | 1.19 | 23,929.00 |
May 25 2024 | 1.26 | 0.00 | -0.15% | 1.26 | 1.28 | 1.24 | 20,926.00 |
May 24 2024 | 1.26 | -0.130 | -9.26% | 1.33 | 1.35 | 1.24 | 24,800.00 |
May 23 2024 | 1.39 | 0.020 | 1.12% | 1.38 | 1.45 | 1.37 | 9,075.00 |
May 22 2024 | 1.37 | 0.020 | 1.65% | 1.35 | 1.49 | 1.30 | 20,193.00 |
May 21 2024 | 1.35 | 0.030 | 2.19% | 1.33 | 1.39 | 1.28 | 7,090.00 |
May 20 2024 | 1.32 | 0.120 | 10.35% | 1.20 | 1.34 | 1.14 | 9,657.00 |
May 19 2024 | 1.20 | -0.010 | -0.87% | 1.21 | 1.22 | 1.17 | 7,404.00 |
May 18 2024 | 1.21 | 0.060 | 4.91% | 1.15 | 1.28 | 1.14 | 5,951.00 |
May 17 2024 | 1.15 | 0.030 | 2.49% | 1.12 | 1.16 | 1.08 | 7,546.00 |
May 16 2024 | 1.12 | -0.080 | -6.62% | 1.20 | 1.59 | 1.04 | 11,473.00 |
May 15 2024 | 1.20 | 0.050 | 4.16% | 1.16 | 1.23 | 1.15 | 7,426.00 |
May 14 2024 | 1.16 | -0.110 | -8.66% | 1.26 | 1.28 | 1.14 | 8,291.00 |
May 13 2024 | 1.27 | -0.090 | -6.69% | 1.36 | 1.40 | 1.24 | 5,616.00 |
May 12 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
May 11 2024 | 1.36 | -0.120 | -7.83% | 1.48 | 1.54 | 1.36 | 6,318.00 |
May 10 2024 | 1.47 | -0.110 | -6.68% | 1.57 | 1.63 | 1.41 | 5,912.00 |
May 09 2024 | 1.58 | -0.140 | -8.16% | 1.71 | 1.73 | 1.54 | 7,345.00 |
May 08 2024 | 1.72 | 0.450 | 35.88% | 1.27 | 1.85 | 1.21 | 9,235.00 |
May 07 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 0.00 |
May 06 2024 | 1.26 | 0.340 | 36.38% | 1.15 | 1.29 | 1.13 | 2,151.00 |
May 05 2024 | 0.926975 | 0.00 | 0.00% | 0.926975 | 0.926975 | 0.926975 | 0.00 |
May 04 2024 | 0.926975 | 0.00 | 0.00% | 0.926975 | 0.926975 | 0.926975 | 0.00 |
May 03 2024 | 0.926975 | 0.00 | 0.00% | 0.926975 | 0.926975 | 0.926975 | 0.00 |
May 02 2024 | 0.926975 | 0.00 | 0.00% | 0.926975 | 0.926975 | 0.926975 | 0.00 |
May 01 2024 | 0.926975 | 0.00 | 0.00% | 0.926975 | 0.926975 | 0.926975 | 0.00 |
Apr 30 2024 | 0.926975 | 0.00 | 0.00% | 0.926975 | 0.926975 | 0.926975 | 0.00 |
Apr 29 2024 | 0.926975 | 0.00 | 0.00% | 0.926975 | 0.926975 | 0.926975 | 0.00 |
Apr 28 2024 | 0.926975 | 0.057282 | 6.59% | 0.924427 | 0.965547 | 0.901449 | 13,317.00 |
Apr 27 2024 | 0.869693 | 0.00 | 0.00% | 0.869693 | 0.869693 | 0.869693 | 0.00 |
Apr 26 2024 | 0.869693 | 0.00 | 0.00% | 0.869693 | 0.869693 | 0.869693 | 0.00 |
Apr 25 2024 | 0.869693 | 0.00 | 0.00% | 0.869693 | 0.869693 | 0.869693 | 0.00 |
Apr 24 2024 | 0.869693 | 0.00 | 0.00% | 0.869693 | 0.869693 | 0.869693 | 0.00 |
Apr 23 2024 | 0.869693 | -0.029055 | -3.23% | 0.895894 | 0.90216 | 0.865355 | 8,164.00 |
Apr 22 2024 | 0.898748 | 0.140917 | 18.59% | 0.880296 | 0.924332 | 0.87745 | 9,034.00 |
Apr 21 2024 | 0.757831 | 0.00 | 0.00% | 0.757831 | 0.757831 | 0.757831 | 0.00 |
Apr 20 2024 | 0.757831 | 0.00 | 0.00% | 0.757831 | 0.757831 | 0.757831 | 0.00 |
Apr 19 2024 | 0.757831 | 0.037462 | 5.20% | 0.718746 | 0.787976 | 0.681347 | 11,910.00 |
Apr 18 2024 | 0.720369 | -0.05945 | -7.62% | 0.738751 | 0.757896 | 0.713568 | 12,433.00 |
Apr 17 2024 | 0.779819 | 0.00 | 0.00% | 0.779819 | 0.779819 | 0.779819 | 0.00 |
Apr 16 2024 | 0.779819 | 0.00 | 0.00% | 0.779819 | 0.779819 | 0.779819 | 0.00 |
Apr 15 2024 | 0.779819 | 0.00 | 0.00% | 0.779819 | 0.779819 | 0.779819 | 0.00 |
Apr 14 2024 | 0.779819 | -0.367321 | -32.02% | 0.686348 | 0.891397 | 0.662299 | 17,665.00 |
Apr 13 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
Apr 12 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
Apr 11 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
Apr 10 2024 | 1.15 | -0.080 | -6.87% | 1.20 | 1.29 | 1.11 | 25,495.00 |
Apr 09 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0.00 |
Apr 08 2024 | 1.23 | 0.00 | 0.08% | 1.23 | 1.25 | 1.18 | 26,626.00 |
Apr 07 2024 | 1.23 | 0.070 | 6.37% | 1.16 | 1.26 | 1.16 | 11,511.00 |
Apr 06 2024 | 1.16 | 0.020 | 2.17% | 1.13 | 1.18 | 1.12 | 18,715.00 |
Apr 05 2024 | 1.13 | 0.040 | 4.01% | 1.09 | 1.17 | 1.03 | 20,757.00 |
Apr 04 2024 | 1.09 | -0.020 | -2.23% | 1.11 | 1.13 | 1.08 | 14,798.00 |
Apr 03 2024 | 1.11 | -0.060 | -4.76% | 1.16 | 1.26 | 1.07 | 16,482.00 |
Apr 02 2024 | 1.17 | -0.120 | -9.56% | 1.20 | 1.23 | 1.09 | 18,066.00 |
Apr 01 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.29 | 1.29 | 0.00 |
Mar 31 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.29 | 1.29 | 0.00 |
Mar 30 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.29 | 1.29 | 0.00 |
Mar 29 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.29 | 1.29 | 0.00 |
Mar 28 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.29 | 1.29 | 0.00 |
Mar 27 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.29 | 1.29 | 0.00 |
Mar 26 2024 | 1.29 | 0.050 | 3.93% | 1.27 | 1.32 | 1.26 | 7,916.00 |
Mar 25 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 0.00 |
Mar 24 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 0.00 |
Mar 23 2024 | 1.24 | -0.050 | -4.02% | 1.29 | 1.42 | 1.23 | 11,803.00 |
Mar 22 2024 | 1.30 | -0.020 | -1.81% | 1.26 | 1.33 | 1.20 | 58,193.00 |
Mar 21 2024 | 1.32 | -0.040 | -2.93% | 1.36 | 1.41 | 1.30 | 14,449.00 |
Mar 20 2024 | 1.36 | -0.030 | -2.23% | 1.39 | 1.49 | 1.26 | 38,152.00 |
Mar 19 2024 | 1.39 | -0.520 | -27.22% | 1.93 | 1.99 | 1.36 | 44,843.00 |
Mar 18 2024 | 1.91 | -0.900 | -32.12% | 2.81 | 2.85 | 1.91 | 29,384.00 |
Mar 17 2024 | 2.82 | 0.780 | 38.28% | 2.06 | 3.07 | 2.00 | 34,123.00 |
Mar 16 2024 | 2.04 | 0.260 | 14.81% | 1.75 | 2.14 | 1.73 | 37,361.00 |
Mar 15 2024 | 1.77 | 0.130 | 7.71% | 1.65 | 1.97 | 1.55 | 46,317.00 |
Mar 14 2024 | 1.65 | 0.580 | 54.76% | 1.05 | 1.68 | 1.05 | 35,246.00 |
Mar 13 2024 | 1.06 | 0.130 | 13.32% | 0.937447 | 1.11 | 0.914175 | 10,080.00 |
Mar 12 2024 | 0.938895 | 0.08412 | 9.84% | 0.85547 | 0.949267 | 0.830143 | 10,980.00 |
Mar 11 2024 | 0.854775 | 0.052345 | 6.52% | 0.798036 | 0.866113 | 0.759428 | 10,991.00 |
Mar 10 2024 | 0.80243 | 0.011414 | 1.44% | 0.791737 | 0.817505 | 0.775736 | 10,171.00 |
Mar 08 2024 | 0.791016 | 0.00 | 0.00% | 0.791016 | 0.791016 | 0.791016 | 0.00 |