ChainRegistry
07:50:17Z · 12/12 VENUES · SNAPSHOT de64ea79 BTC$83,942.48+1.11% ETH$2,564.01+2.47% USDT$0.9991-0.01% BNB$753.75+0.72% XRP$1.41+1.18% SOL$112.63+2.95% TRX$0.3315+0.36% BEAM$0.601+3.77% STETH$2,547.24+1.41% ZEC$1,325.22+8.01% HYPE$87.79+3.45% DOGE$0.08793+3.01% LINK$13.49+4.39% WBTC$84,494.11+0.13% USDS$1.00+0.00% XMR$537.33+0.90% WBT$82.77+0.83% ADA$0.2535+1.96% WEETH$2,840.38+2.91% LEO$8.89-0.19% NEAR$5.86+12.40% AUTO$95.19-8.82% RAIN$0.01034+0.41% XLM$0.2021+3.24%

Fig. 01 · Daily closes

FRTS price history

510 daily closes since August 29, 2022, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Dec 4, 2024 $0.00002217 -7.37% — $10.94K
Dec 3, 2024 $0.00002394 -14.95% — $10.71K
Dec 2, 2024 $0.00002814 -0.61% — $12.88K
Dec 1, 2024 $0.00002832 +5.19% — $5.33K
Nov 30, 2024 $0.00002692 -11.86% — $22.13K
Nov 29, 2024 $0.00003054 +1.59% — $18.49K
Nov 28, 2024 $0.00003007 +0.08% — $18.45K
Nov 27, 2024 $0.00003004 -4.76% — $20.56K
Nov 26, 2024 $0.00003154 -1.56% — $9.91K
Nov 25, 2024 $0.00003204 +3.15% — $17.60K
Nov 24, 2024 $0.00003106 -0.33% — $15.24K
Nov 23, 2024 $0.00003117 -0.85% — $13.98K
Nov 22, 2024 $0.00003143 -1.16% — $13.35K
Nov 21, 2024 $0.0000318 -2.50% — $1.06K
Nov 20, 2024 $0.00003261 -7.11% — $11.70K
Nov 19, 2024 $0.00003511 -0.00% — $15.47K
Nov 18, 2024 $0.00003511 -0.19% — $23.03K
Nov 17, 2024 $0.00003518 +0.33% — $22.05K
Nov 16, 2024 $0.00003506 -0.51% — $22.86K
Nov 15, 2024 $0.00003524 +0.44% — $26.05K
Nov 14, 2024 $0.00003509 -1.51% — $31.65K
Nov 13, 2024 $0.00003562 -6.60% — $33.32K
Nov 12, 2024 $0.00003814 +8.97% — $28.60K
Nov 11, 2024 $0.000035 -7.89% — $17.53K
Nov 10, 2024 $0.000038 +2.28% — $23.15K
Nov 9, 2024 $0.00003715 -9.40% — $16.79K
Nov 8, 2024 $0.000041 -1.21% — $50.14K
Nov 7, 2024 $0.0000415 -15.31% — $34.00K
Nov 6, 2024 $0.00004901 -2.02% — $60.69K
Nov 5, 2024 $0.00005002 +162.70% — $65.14K
Nov 4, 2024 $0.00001904 +2.31% — $12.90K
Nov 3, 2024 $0.00001861 -5.06% — $7.89K
Nov 2, 2024 $0.0000196 +0.17% — $26.83K
Nov 1, 2024 $0.00001957 -1.44% — $21.29K
Oct 31, 2024 $0.00001985 -1.09% — $13.56K
Oct 30, 2024 $0.00002007 +14.46% — $12.52K
Oct 29, 2024 $0.00001754 -12.54% — $19.63K
Oct 28, 2024 $0.00002005 +106.86% — $27.82K
Oct 27, 2024 $0.000009693 -4.17% — $5.25K
Oct 26, 2024 $0.00001012 +3.14% — $4.46K
Oct 25, 2024 $0.000009807 -13.88% — $13.74K
Oct 24, 2024 $0.00001139 -3.19% — $10.23K
Oct 23, 2024 $0.00001176 -0.25% — $12.89K
Oct 22, 2024 $0.00001179 +1.59% — $8.60K
Oct 21, 2024 $0.00001161 -2.90% — $13.91K
Oct 20, 2024 $0.00001195 -0.76% — $15.31K
Oct 19, 2024 $0.00001205 -0.55% — $10.71K
Oct 18, 2024 $0.00001211 +1.30% — $15.07K
Oct 17, 2024 $0.00001196 +1.10% — $10.69K
Oct 16, 2024 $0.00001183 +0.41% — $13.20K
Oct 15, 2024 $0.00001178 -4.58% — $12.65K
Oct 14, 2024 $0.00001234 +4.87% — $15.48K
Oct 13, 2024 $0.00001177 -0.15% — $12.10K
Oct 12, 2024 $0.00001179 -0.90% — $14.32K
Oct 11, 2024 $0.0000119 +1.62% — $16.67K
Oct 10, 2024 $0.00001171 -0.96% — $18.96K
Oct 9, 2024 $0.00001182 +0.77% — $13.92K
Oct 8, 2024 $0.00001173 -2.31% — $12.55K
Oct 7, 2024 $0.00001201 -6.09% — $10.17K
Oct 6, 2024 $0.00001278 +4.95% — $12.64K
Oct 5, 2024 $0.00001218 -2.24% — $13.52K
Oct 4, 2024 $0.00001246 +6.92% — $10.32K
Oct 3, 2024 $0.00001165 -0.21% — $10.89K
Oct 2, 2024 $0.00001168 -1.25% — $10.23K
Oct 1, 2024 $0.00001183 -3.35% — $12.04K
Sep 30, 2024 $0.00001224 -5.29% — $14.81K
Sep 29, 2024 $0.00001292 -0.32% — $16.94K
Sep 28, 2024 $0.00001296 +1.36% — $16.84K
Sep 27, 2024 $0.00001279 +7.49% — $20.36K
Sep 26, 2024 $0.0000119 +4.27% — $13.69K
Sep 25, 2024 $0.00001141 -5.11% — $12.37K
Sep 24, 2024 $0.00001202 -4.44% — $11.35K
Sep 23, 2024 $0.00001258 +0.15% — $8.43K
Sep 22, 2024 $0.00001256 -0.66% — $9.51K
Sep 21, 2024 $0.00001265 -3.82% — $12.26K
Sep 20, 2024 $0.00001315 +1.54% — $6.89K
Sep 19, 2024 $0.00001295 -1.99% — $12.31K
Sep 18, 2024 $0.00001321 -2.73% — $13.25K
Sep 17, 2024 $0.00001358 -7.91% — $8.09K
Sep 16, 2024 $0.00001475 -0.31% — $12.38K
Sep 15, 2024 $0.0000148 -5.55% — $18.30K
Sep 14, 2024 $0.00001567 +5.79% — $15.20K
Sep 13, 2024 $0.00001481 -5.49% — $14.96K
Sep 12, 2024 $0.00001567 +4.04% — $18.06K
Sep 11, 2024 $0.00001506 -4.19% — $22.11K
Sep 10, 2024 $0.00001572 -0.41% — $20.46K
Sep 9, 2024 $0.00001579 +3.85% — $21.83K
Sep 8, 2024 $0.0000152 +1.02% — $16.42K
Sep 7, 2024 $0.00001505 -6.22% — $19.94K
Sep 6, 2024 $0.00001605 +3.04% — $18.59K