FORUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 05 2024 | 0.01223 | -0.00107 | -8.05% | 0.01329 | 0.01329 | 0.01178 | 2,286,122.00 |
Jul 04 2024 | 0.0133 | -0.00109 | -7.57% | 0.01438 | 0.014421 | 0.01321 | 1,631,479.00 |
Jul 03 2024 | 0.01439 | -0.00083 | -5.45% | 0.01521 | 0.015232 | 0.01422 | 1,525,886.00 |
Jul 02 2024 | 0.01522 | -0.00000200 | -0.01% | 0.01521 | 0.01534 | 0.01498 | 1,177,676.00 |
Jul 01 2024 | 0.015222 | -0.000521 | -3.31% | 0.01582 | 0.01604 | 0.015208 | 1,196,561.00 |
Jun 30 2024 | 0.015743 | 0.000253 | 1.63% | 0.015438 | 0.01583 | 0.01515 | 1,437,317.00 |
Jun 29 2024 | 0.01549 | 0.00051 | 3.40% | 0.01497 | 0.01632 | 0.01484 | 1,940,421.00 |
Jun 28 2024 | 0.01498 | -0.00067 | -4.28% | 0.01569 | 0.01775 | 0.01492 | 1,797,408.00 |
Jun 27 2024 | 0.01565 | 0.00046 | 3.03% | 0.01516 | 0.01631 | 0.01498 | 1,349,419.00 |
Jun 26 2024 | 0.01519 | -0.000362 | -2.33% | 0.01552 | 0.01595 | 0.015017 | 851,594.00 |
Jun 25 2024 | 0.015552 | 0.000382 | 2.52% | 0.015172 | 0.01566 | 0.0151 | 676,961.00 |
Jun 24 2024 | 0.01517 | 0.00056 | 3.83% | 0.014622 | 0.01529 | 0.01424 | 1,006,024.00 |
Jun 23 2024 | 0.01461 | -0.000752 | -4.90% | 0.01545 | 0.015771 | 0.01455 | 1,132,316.00 |
Jun 22 2024 | 0.015362 | 0.000452 | 3.03% | 0.01489 | 0.017498 | 0.01474 | 980,006.00 |
Jun 21 2024 | 0.01491 | -0.000508 | -3.29% | 0.015366 | 0.015658 | 0.01467 | 852,726.00 |
Jun 20 2024 | 0.015418 | 0.000628 | 4.25% | 0.014809 | 0.015969 | 0.014736 | 1,018,090.00 |
Jun 19 2024 | 0.01479 | -0.00029 | -1.92% | 0.015052 | 0.015502 | 0.01471 | 858,622.00 |
Jun 18 2024 | 0.01508 | -0.00121 | -7.43% | 0.01627 | 0.01632 | 0.014753 | 1,614,598.00 |
Jun 17 2024 | 0.01629 | -0.001649 | -9.19% | 0.01797 | 0.018052 | 0.01613 | 1,389,196.00 |
Jun 16 2024 | 0.017939 | 0.000069 | 0.39% | 0.01781 | 0.018072 | 0.01756 | 1,283,785.00 |
Jun 15 2024 | 0.01787 | 0.00021 | 1.19% | 0.017566 | 0.018142 | 0.017432 | 1,206,938.00 |
Jun 14 2024 | 0.01766 | -0.00023 | -1.29% | 0.01781 | 0.01899 | 0.01731 | 1,293,888.00 |
Jun 13 2024 | 0.01789 | -0.00061 | -3.30% | 0.01863 | 0.020352 | 0.01769 | 1,253,779.00 |
Jun 12 2024 | 0.0185 | 0.00096 | 5.47% | 0.01802 | 0.01911 | 0.01738 | 1,074,048.00 |
Jun 11 2024 | 0.01754 | -0.000913 | -4.95% | 0.01809 | 0.0184 | 0.0172 | 1,010,055.00 |
Jun 10 2024 | 0.018453 | -0.000537 | -2.83% | 0.01893 | 0.01898 | 0.01815 | 768,786.00 |
Jun 09 2024 | 0.01899 | 0.000435 | 2.35% | 0.01863 | 0.01906 | 0.018426 | 770,271.00 |
Jun 08 2024 | 0.018555 | -0.000625 | -3.26% | 0.019172 | 0.019399 | 0.018428 | 855,221.00 |
Jun 07 2024 | 0.01918 | -0.001719 | -8.23% | 0.02096 | 0.021452 | 0.01893 | 1,234,466.00 |
Jun 06 2024 | 0.020899 | 0.000016 | 0.08% | 0.02104 | 0.02116 | 0.02039 | 1,147,002.00 |
Jun 05 2024 | 0.020882 | 0.000592 | 2.92% | 0.02018 | 0.021434 | 0.02017 | 1,442,928.00 |
Jun 04 2024 | 0.02029 | 0.000712 | 3.64% | 0.019712 | 0.02076 | 0.01937 | 1,163,072.00 |
Jun 03 2024 | 0.019578 | 0.00002 | 0.10% | 0.01954 | 0.019862 | 0.01906 | 920,521.00 |
Jun 02 2024 | 0.019559 | -0.000091 | -0.46% | 0.01964 | 0.01994 | 0.01918 | 893,343.00 |
Jun 01 2024 | 0.01965 | 0.000325 | 1.68% | 0.019492 | 0.02004 | 0.019168 | 832,574.00 |
May 31 2024 | 0.019325 | 0.000175 | 0.91% | 0.01917 | 0.01961 | 0.019018 | 706,969.00 |
May 30 2024 | 0.01915 | 0.00046 | 2.46% | 0.01866 | 0.01946 | 0.018251 | 916,897.00 |
May 29 2024 | 0.01869 | -0.00028 | -1.48% | 0.01894 | 0.01922 | 0.0186 | 552,116.00 |
May 28 2024 | 0.01897 | -0.00022 | -1.15% | 0.01924 | 0.01951 | 0.01867 | 916,562.00 |
May 27 2024 | 0.01919 | -0.00041 | -2.09% | 0.01948 | 0.01983 | 0.0187 | 1,756,545.00 |
May 26 2024 | 0.0196 | 0.00033 | 1.71% | 0.01912 | 0.02409 | 0.01893 | 2,092,718.00 |
May 25 2024 | 0.01927 | 0.00078 | 4.22% | 0.01845 | 0.019461 | 0.01841 | 2,288,677.00 |
May 24 2024 | 0.01849 | 0.000412 | 2.28% | 0.01799 | 0.01854 | 0.01747 | 2,378,235.00 |
May 23 2024 | 0.018078 | -0.000492 | -2.65% | 0.01872 | 0.01884 | 0.01763 | 2,056,485.00 |
May 22 2024 | 0.01857 | -0.00053 | -2.77% | 0.01912 | 0.01914 | 0.01834 | 2,307,148.00 |
May 21 2024 | 0.0191 | -0.00045 | -2.30% | 0.01949 | 0.019632 | 0.018887 | 2,009,401.00 |
May 20 2024 | 0.01955 | 0.00104 | 5.62% | 0.018606 | 0.01971 | 0.018313 | 1,994,465.00 |
May 19 2024 | 0.01851 | -0.00136 | -6.84% | 0.01973 | 0.02196 | 0.01846 | 1,435,197.00 |
May 18 2024 | 0.01987 | 0.00197 | 11.01% | 0.01802 | 0.02365 | 0.01791 | 1,978,040.00 |
May 17 2024 | 0.0179 | 0.00122 | 7.31% | 0.01667 | 0.018 | 0.016572 | 2,200,381.00 |
May 16 2024 | 0.01668 | -0.00037 | -2.17% | 0.01708 | 0.0174 | 0.01648 | 2,372,735.00 |
May 15 2024 | 0.01705 | 0.000552 | 3.34% | 0.01649 | 0.01716 | 0.01593 | 2,134,892.00 |
May 14 2024 | 0.016498 | 0.000738 | 4.68% | 0.01577 | 0.01744 | 0.01551 | 2,370,878.00 |
May 13 2024 | 0.01576 | -0.00136 | -7.94% | 0.01708 | 0.01722 | 0.01576 | 2,412,873.00 |
May 12 2024 | 0.01712 | -0.00129 | -7.01% | 0.01856 | 0.018609 | 0.01688 | 2,434,895.00 |
May 11 2024 | 0.01841 | -0.00034 | -1.81% | 0.0187 | 0.01924 | 0.0184 | 2,036,002.00 |
May 10 2024 | 0.01875 | -0.00092 | -4.68% | 0.01977 | 0.02029 | 0.01858 | 2,111,821.00 |
May 09 2024 | 0.01967 | -0.00033 | -1.65% | 0.01986 | 0.02012 | 0.01908 | 1,984,092.00 |
May 08 2024 | 0.020 | -0.00021 | -1.04% | 0.02025 | 0.02037 | 0.019548 | 1,496,126.00 |
May 07 2024 | 0.02021 | -0.00031 | -1.51% | 0.0205 | 0.021 | 0.020128 | 1,796,069.00 |
May 06 2024 | 0.02052 | -0.00028 | -1.35% | 0.02083 | 0.02143 | 0.02039 | 1,932,694.00 |
May 05 2024 | 0.0208 | 0.0003 | 1.46% | 0.02048 | 0.0209 | 0.020068 | 2,018,472.00 |
May 04 2024 | 0.0205 | -0.00000003 | 0.00% | 0.0205 | 0.02078 | 0.02028 | 1,951,648.00 |
May 03 2024 | 0.0205 | 0.00061 | 3.07% | 0.01999 | 0.02066 | 0.01971 | 1,840,175.00 |
May 02 2024 | 0.01989 | 0.00086 | 4.52% | 0.019008 | 0.02018 | 0.0184 | 2,158,859.00 |
May 01 2024 | 0.01903 | 0.0001 | 0.53% | 0.01901 | 0.01914 | 0.01793 | 2,256,937.00 |
Apr 30 2024 | 0.01893 | -0.00099 | -4.97% | 0.0199 | 0.02022 | 0.018389 | 1,929,678.00 |
Apr 29 2024 | 0.01992 | 0.00016 | 0.81% | 0.01985 | 0.01995 | 0.01913 | 2,216,488.00 |
Apr 28 2024 | 0.01976 | -0.00032 | -1.59% | 0.02016 | 0.02051 | 0.01973 | 2,139,091.00 |
Apr 27 2024 | 0.02008 | 0.00009 | 0.45% | 0.02006 | 0.02023 | 0.01951 | 2,225,770.00 |
Apr 26 2024 | 0.01999 | -0.00106 | -5.04% | 0.02111 | 0.02111 | 0.01989 | 2,003,748.00 |
Apr 25 2024 | 0.02105 | 0.00009 | 0.43% | 0.02108 | 0.02137 | 0.02039 | 2,085,961.00 |
Apr 24 2024 | 0.02096 | -0.00134 | -6.01% | 0.02259 | 0.02285 | 0.02081 | 1,865,189.00 |
Apr 23 2024 | 0.0223 | -0.00039 | -1.72% | 0.02268 | 0.02285 | 0.021642 | 1,870,098.00 |
Apr 22 2024 | 0.02269 | 0.00058 | 2.62% | 0.02221 | 0.02295 | 0.02195 | 1,813,829.00 |
Apr 21 2024 | 0.02211 | -0.00015 | -0.67% | 0.02232 | 0.02259 | 0.021634 | 1,804,683.00 |
Apr 20 2024 | 0.02226 | 0.00123 | 5.85% | 0.02097 | 0.02261 | 0.02082 | 1,971,633.00 |
Apr 19 2024 | 0.02103 | 0.0003 | 1.45% | 0.0207 | 0.02147 | 0.019366 | 1,956,291.00 |
Apr 18 2024 | 0.02073 | 0.000592 | 2.94% | 0.020196 | 0.02099 | 0.01981 | 2,206,311.00 |
Apr 17 2024 | 0.020138 | -0.000222 | -1.09% | 0.02025 | 0.020469 | 0.019533 | 2,094,501.00 |
Apr 16 2024 | 0.02036 | 0.00059 | 2.98% | 0.01978 | 0.02059 | 0.01925 | 2,105,403.00 |
Apr 15 2024 | 0.01977 | -0.00109 | -5.23% | 0.02064 | 0.02147 | 0.01951 | 2,089,001.00 |
Apr 14 2024 | 0.02086 | 0.0016 | 8.31% | 0.01935 | 0.02097 | 0.01859 | 2,219,367.00 |
Apr 13 2024 | 0.01926 | -0.00252 | -11.57% | 0.02179 | 0.022211 | 0.018156 | 2,098,321.00 |
Apr 12 2024 | 0.02178 | -0.00351 | -13.88% | 0.0254 | 0.02572 | 0.02143 | 1,693,504.00 |
Apr 11 2024 | 0.02529 | -0.001081 | -4.10% | 0.02633 | 0.02653 | 0.0252 | 1,487,193.00 |
Apr 10 2024 | 0.026371 | 0.000981 | 3.87% | 0.02534 | 0.02662 | 0.02521 | 1,644,187.00 |
Apr 09 2024 | 0.02539 | -0.00105 | -3.97% | 0.02643 | 0.02679 | 0.02523 | 1,496,107.00 |
Apr 08 2024 | 0.02644 | -0.00029 | -1.08% | 0.02675 | 0.02725 | 0.026234 | 1,458,851.00 |
Apr 07 2024 | 0.02673 | 0.001354 | 5.34% | 0.02538 | 0.02697 | 0.02521 | 1,859,960.00 |
Apr 06 2024 | 0.025376 | 0.000936 | 3.83% | 0.02444 | 0.02546 | 0.02438 | 1,730,505.00 |