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
Jun 7, 2024 $0.00001181 -6.61% — $7.47K
Jun 6, 2024 $0.00001265 +3.66% — $18.28K
Jun 5, 2024 $0.0000122 +26.88% — $7.26K
Jun 4, 2024 $0.000009614 -7.23% — $9.22K
Jun 3, 2024 $0.00001036 -15.24% — $11.64K
Jun 2, 2024 $0.00001223 +5.14% — $7.57K
Jun 1, 2024 $0.00001163 +6.69% — $5.38K
May 31, 2024 $0.0000109 -21.73% — $10.92K
May 30, 2024 $0.00001393 -9.58% — $15.08K
May 29, 2024 $0.0000154 -18.47% — $21.03K
May 28, 2024 $0.00001889 -5.02% — $22.40K
May 27, 2024 $0.00001989 +4.50% — $28.59K
May 26, 2024 $0.00001903 -6.74% — $37.55K
May 25, 2024 $0.00002041 -1.02% — $2.93K
May 24, 2024 $0.00002062 +8.50% — $41.44K
May 23, 2024 $0.000019 +4.13% — $7.36K
May 22, 2024 $0.00001825 -1.03% — $5.92K
May 21, 2024 $0.00001844 +14.04% — $9.04K
May 20, 2024 $0.00001617 -0.22% — $11.40K
May 19, 2024 $0.0000162 +0.24% — $18.27K
May 18, 2024 $0.00001616 +0.92% — $28.64K
May 17, 2024 $0.00001601 +7.25% — $37.22K
May 16, 2024 $0.00001493 +4.24% — $7.47K
May 15, 2024 $0.00001432 -21.75% — $16.26K
May 14, 2024 $0.0000183 -16.90% — $5.68K
May 13, 2024 $0.00002203 -2.98% — $12.00K
May 12, 2024 $0.0000227 +14.56% — $9.93K
May 11, 2024 $0.00001982 -15.88% — $19.62K
May 10, 2024 $0.00002356 -7.39% — $36.20K
May 9, 2024 $0.00002544 -16.74% — $10.50K
May 8, 2024 $0.00003055 -2.40% — $58.09K
May 7, 2024 $0.0000313 +18.62% — $15.31K
May 6, 2024 $0.00002639 -22.38% — $12.58K
May 5, 2024 $0.000034 -2.18% — $14.88K
May 4, 2024 $0.00003476 +0.32% — $51.90K
May 3, 2024 $0.00003465 -2.45% — $29.77K
May 2, 2024 $0.00003552 +2.80% — $36.64K
May 1, 2024 $0.00003455 +1.30% — $14.05K
Apr 30, 2024 $0.00003411 +0.12% — $38.72K
Apr 29, 2024 $0.00003407 -1.70% — $25.05K
Apr 28, 2024 $0.00003466 +5.47% — $14.04K
Apr 27, 2024 $0.00003286 +15.37% — $51.37K
Apr 26, 2024 $0.00002848 +16.24% — $70.21K
Apr 25, 2024 $0.0000245 -10.23% — $18.94K
Apr 24, 2024 $0.00002729 +0.97% — $17.38K
Apr 23, 2024 $0.00002703 -5.67% — $38.36K
Apr 22, 2024 $0.00002866 +1.61% — $17.98K
Apr 21, 2024 $0.0000282 +9.74% — $21.36K
Apr 20, 2024 $0.0000257 -1.00% — $16.55K
Apr 19, 2024 $0.00002596 -6.08% — $34.71K
Apr 18, 2024 $0.00002764 -15.50% — $17.87K
Apr 17, 2024 $0.00003271 +11.02% — $24.24K
Apr 16, 2024 $0.00002947 +16.60% — $28.32K
Apr 15, 2024 $0.00002527 +22.84% — $32.08K
Apr 14, 2024 $0.00002057 +20.73% — $17.26K
Apr 13, 2024 $0.00001704 -17.12% — $18.56K
Apr 12, 2024 $0.00002056 -40.40% — $19.86K
Apr 11, 2024 $0.0000345 -8.24% — $39.52K
Apr 10, 2024 $0.0000376 -24.04% — $38.48K
Apr 9, 2024 $0.0000495 +55.95% — $26.79K
Apr 8, 2024 $0.00003174 +62.17% — $17.28K
Apr 7, 2024 $0.00001957 +29.52% — $20.21K
Apr 6, 2024 $0.00001511 +23.38% — $20.09K
Apr 5, 2024 $0.00001225 +79.38% — $30.12K
Apr 4, 2024 $0.000006828 +57.73% — $9.32K
Apr 3, 2024 $0.000004329 +2.85% — $11.62K
Apr 2, 2024 $0.000004209 0.00% — $15.65K
Apr 1, 2024 $0.000004209 +3.98% — $12.74K
Mar 31, 2024 $0.000004048 -1.10% — $13.75K
Mar 30, 2024 $0.000004093 +0.02% — $16.67K
Mar 29, 2024 $0.000004092 +0.59% — $12.20K
Mar 28, 2024 $0.000004068 -3.19% — $14.07K
Mar 27, 2024 $0.000004202 +2.09% — $8.00K
Mar 26, 2024 $0.000004116 +3.52% — $11.54K
Mar 25, 2024 $0.000003976 +3.06% — $13.86K
Mar 24, 2024 $0.000003858 -0.26% — $12.31K
Mar 23, 2024 $0.000003868 -5.54% — $13.41K
Mar 22, 2024 $0.000004095 +6.42% — $18.43K
Mar 21, 2024 $0.000003848 +0.79% — $19.03K
Mar 20, 2024 $0.000003818 -0.29% — $19.69K
Mar 19, 2024 $0.000003829 +3.60% — $22.81K
Mar 18, 2024 $0.000003696 -3.80% — $17.29K
Mar 17, 2024 $0.000003842 -0.75% — $21.95K
Mar 16, 2024 $0.000003871 +1.36% — $18.71K
Mar 15, 2024 $0.000003819 -4.14% — $14.43K
Mar 14, 2024 $0.000003984 +4.57% — $10.48K
Mar 13, 2024 $0.00000381 -0.34% — $19.39K
Mar 12, 2024 $0.000003823 -0.80% — $23.08K
Mar 11, 2024 $0.000003854 0.00% — $23.89K
Mar 10, 2024 $0.000003854 -4.30% — $18.92K