Canada markets closed

Frontier USD (FRONT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.3928-0.0469 (-3.26%)
As of 08:59PM UTC. Market open.
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20241.48231.54431.36281.39281.392854,694,160
Jun 01, 20241.37271.48381.34021.48201.482052,773,246
May 31, 20241.24551.38351.23401.37271.372752,199,468
May 30, 20241.20911.26531.17761.24551.245529,581,732
May 29, 20241.19481.24791.18421.20911.209127,645,067
May 28, 20241.23051.32121.17191.19481.194879,686,759
May 27, 20241.19751.25961.19411.23051.230516,744,061
May 26, 20241.25811.25891.19161.19751.197514,074,705
May 25, 20241.26181.27741.23891.25811.258117,485,810
May 24, 20241.32201.34411.23621.26181.261831,240,949
May 23, 20241.37351.44701.28231.32201.322052,822,973
May 22, 20241.35581.41031.29521.37351.373546,495,923
May 21, 20241.32521.38741.28051.35581.355861,887,022
May 20, 20241.19811.33991.14091.32511.325195,428,014
May 19, 20241.20741.22521.16551.19811.198140,314,030
May 18, 20241.15211.28231.13981.20741.2074107,958,877
May 17, 20241.12351.16371.08161.15211.152152,066,848
May 16, 20241.20261.58951.05501.12351.1235256,575,610
May 15, 20241.15551.22001.14501.20261.202685,906,212
May 14, 20241.26691.28471.13851.15551.155559,492,139
May 13, 20241.37171.39331.23681.26691.2669148,575,576
May 12, 20241.35171.59131.33891.37171.3717207,317,987
May 11, 20241.47371.56051.34931.35171.3517123,761,257
May 10, 20241.57371.63611.40591.47371.4737120,513,877
May 09, 20241.71951.73731.55231.57371.5737189,902,568
May 08, 20241.27621.86381.20681.71951.7195356,727,786
May 07, 20241.26081.34921.15271.27621.2762133,619,183
May 06, 20241.15861.41391.12661.26081.2608224,025,270
May 05, 20240.83761.17310.80801.15861.1586134,790,497
May 04, 20240.82310.84620.80770.83750.837514,604,825
May 03, 20240.78850.83350.76730.82300.823023,505,308
May 02, 20240.78840.86890.74450.78840.788468,494,235
May 01, 20240.92570.98320.74260.78840.788496,219,867
Apr 30, 20240.89080.93960.83740.92570.925728,637,630
Apr 29, 20240.92880.95460.83170.89080.890839,819,151
Apr 28, 20240.92051.00950.90160.92880.928829,070,015
Apr 27, 20240.90470.93370.84880.92050.920516,213,741
Apr 26, 20240.91380.93170.85880.90470.904716,740,361
Apr 25, 20240.83290.95950.80540.91380.913822,787,748
Apr 24, 20240.87010.89930.82280.83270.832710,321,858
Apr 23, 20240.89800.90230.86520.87000.87008,688,621
Apr 22, 20240.88440.94280.87460.89800.898020,745,354
Apr 21, 20240.87110.92770.85370.88440.884416,382,738
Apr 20, 20240.75890.87960.74100.87120.871222,601,864
Apr 19, 20240.72000.79050.67470.75900.759024,065,895
Apr 18, 20240.74140.75780.70340.72000.720017,539,309
Apr 17, 20240.77520.79190.73400.74140.741425,478,209
Apr 16, 20240.78510.78950.73140.77520.775216,788,733
Apr 15, 20240.77910.83040.74680.78490.784925,773,672
Apr 14, 20240.68530.78560.66280.77900.779017,483,432
Apr 13, 20240.84070.84750.59360.68600.686041,095,248
Apr 12, 20241.11621.12520.77520.84060.840632,975,142
Apr 11, 20241.14711.16321.08281.11621.116228,668,546
Apr 10, 20241.20201.28751.11541.14711.147156,685,386
Apr 09, 20241.23381.24581.15911.20201.202016,889,889
Apr 08, 20241.23031.25001.18611.23381.233821,210,200
Apr 07, 20241.15691.26581.15671.23031.230317,487,576
Apr 06, 20241.13241.18301.12581.15691.156914,856,745
Apr 05, 20241.08961.17171.03451.13241.132418,030,087
Apr 04, 20241.11241.12791.07631.08961.089616,057,602
Apr 03, 20241.16931.25811.07351.11241.112463,753,708
Apr 02, 20241.19601.23621.09341.16931.169344,683,577
Apr 01, 20241.27821.28841.14571.19591.195917,555,329
Mar 31, 20241.26241.28701.25481.27821.278212,099,616
Mar 30, 20241.30071.31951.25271.26241.262417,517,143
Mar 29, 20241.31801.32111.24961.30071.300724,125,815
Mar 28, 20241.26201.33291.20361.31801.318032,464,266
Mar 27, 20241.29101.29431.22121.26201.262034,177,481
Mar 26, 20241.28331.32981.25721.29101.291054,419,702
Mar 25, 20241.27401.29471.24281.28331.283354,311,721
Mar 24, 20241.24621.34921.18291.27401.274079,308,495
Mar 23, 20241.29571.31221.23311.24621.246244,148,873
Mar 22, 20241.26731.31721.20531.29571.295788,812,776
Mar 21, 20241.36011.40561.24571.26731.2673121,768,052
Mar 20, 20241.39241.48911.25841.36011.3601129,360,900
Mar 19, 20241.91741.97621.35921.39241.3924293,365,257
Mar 18, 20242.80932.85391.91501.91741.9174217,934,423
Mar 17, 20242.03473.06382.00662.80932.8093360,808,307
Mar 16, 20241.77482.14281.74582.03472.0347210,062,145
Mar 15, 20241.64901.94401.56291.77481.7748308,259,651
Mar 14, 20241.05651.67321.04811.64901.6490216,487,151
Mar 13, 20240.94171.11200.91461.05661.056672,088,660
Mar 12, 20240.85630.95000.83480.94170.941722,334,975
Mar 11, 20240.80050.86570.76090.85630.856315,310,100
Mar 10, 20240.79540.82270.77260.80060.800612,091,062
Mar 09, 20240.74980.81200.74690.79540.795410,529,049
Mar 08, 20240.79690.79690.71060.74970.749723,725,265
Mar 07, 20240.68150.79840.65480.79820.798228,787,173
Mar 06, 20240.64740.68640.62060.68130.681312,362,367
Mar 05, 20240.69870.74170.60390.64740.647419,301,992
Mar 04, 20240.71810.71900.67180.69900.699010,309,721
Mar 03, 20240.67820.75120.64050.71830.718316,535,394
Mar 02, 20240.63970.67860.63880.67790.677912,591,868
Mar 01, 20240.56960.64140.56960.63960.639614,524,554
Feb 29, 20240.57410.59870.55440.56970.56979,471,999
Feb 28, 20240.58570.61950.53240.57410.574113,787,493
Feb 27, 20240.59830.61920.57020.58580.58589,775,670
Feb 26, 20240.62020.62840.58990.59830.598312,880,656
Feb 25, 20240.65690.68330.60490.61980.619817,577,958
Feb 24, 20240.61070.67160.59340.65700.657020,212,239
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...