FRONT
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-20 | $0.2934000 | $0.3168000 | $0.3437000 | $0.2840000 |
2023-09-21 | $0.3168000 | $0.2497000 | $0.3108000 | $0.2497000 |
2023-09-22 | $0.2497000 | $0.4219000 | $0.4354000 | $0.2424000 |
2023-09-23 | $0.4219000 | $0.3743000 | $0.4219000 | $0.3594000 |
2023-09-24 | $0.3743000 | $0.4268000 | $0.4958000 | $0.3545000 |
2023-09-25 | $0.4268000 | $0.4323000 | $0.4458000 | $0.3897000 |
2023-09-26 | $0.4323000 | $0.6100000 | $0.7397000 | $0.4170000 |
2023-09-27 | $0.6100000 | $0.4065000 | $0.6511000 | $0.3759000 |
2023-09-28 | $0.4065000 | $0.4070000 | $0.4170000 | $0.3335000 |
2023-09-29 | $0.4070000 | $0.3703000 | $0.4322000 | $0.3531000 |
2023-09-30 | $0.3703000 | $0.3732000 | $0.3856000 | $0.3632000 |
2023-10-01 | $0.3732000 | $0.4017000 | $0.4311000 | $0.3874000 |
2023-10-02 | $0.4017000 | $0.3774000 | $0.3975000 | $0.3562000 |
2023-10-03 | $0.3774000 | $0.3231000 | $0.3796000 | $0.3179000 |
2023-10-04 | $0.3231000 | $0.3021000 | $0.3282000 | $0.2987000 |
2023-10-05 | $0.3021000 | $0.3208000 | $0.3279000 | $0.2832000 |
2023-10-06 | $0.3208000 | $0.3217000 | $0.3351000 | $0.3136000 |
2023-10-07 | $0.3217000 | $0.3209000 | $0.3217000 | $0.3208000 |
2023-10-08 | $0.3259000 | $0.3143000 | $0.3402000 | $0.3106000 |
2023-10-09 | $0.3143000 | $0.3110000 | $0.3221000 | $0.2953000 |
2023-10-10 | $0.3110000 | $0.3150000 | $0.3233000 | $0.3035000 |
2023-10-11 | $0.3150000 | $0.3020000 | $0.3090000 | $0.2910000 |
2023-10-12 | $0.3020000 | $0.2941000 | $0.3029000 | $0.2844000 |
2023-10-13 | $0.2941000 | $0.3095000 | $0.3151000 | $0.2950000 |
2023-10-14 | $0.3095000 | $0.3048000 | $0.3107000 | $0.3021000 |
2023-10-15 | $0.3048000 | $0.2976000 | $0.3278000 | $0.2941000 |
2023-10-16 | $0.2976000 | $0.3026000 | $0.3197000 | $0.2955000 |
2023-10-17 | $0.3026000 | $0.2895000 | $0.3097000 | $0.2867000 |
2023-10-18 | $0.2895000 | $0.2652000 | $0.2887000 | $0.2569000 |
2023-10-19 | $0.2652000 | $0.2563000 | $0.2710000 | $0.2491000 |
2023-10-20 | $0.2563000 | $0.2888000 | $0.2927000 | $0.2636000 |
2023-10-21 | $0.2888000 | $0.2876000 | $0.2918000 | $0.2807000 |
2023-10-22 | $0.2876000 | $0.2835000 | $0.2901000 | $0.2736000 |
2023-10-23 | $0.2835000 | $0.2928000 | $0.3143000 | $0.2766000 |
2023-10-24 | $0.2928000 | $0.2907000 | $0.3002000 | $0.2826000 |
2023-10-25 | $0.2907000 | $0.2891000 | $0.3081000 | $0.2836000 |
2023-10-26 | $0.2891000 | $0.3395000 | $0.3614000 | $0.2852000 |
2023-10-27 | $0.3395000 | $0.3333000 | $0.3448000 | $0.3228000 |
2023-10-28 | $0.3333000 | $0.3576000 | $0.3668000 | $0.3307000 |
2023-10-29 | $0.3576000 | $0.3495000 | $0.3668000 | $0.3460000 |
2023-10-30 | $0.3495000 | $0.3712000 | $0.3970000 | $0.3463000 |
2023-10-31 | $0.3712000 | $0.3216000 | $0.3809000 | $0.3067000 |
2023-11-01 | $0.3216000 | $0.3501000 | $0.3590000 | $0.3246000 |
2023-11-02 | $0.3501000 | $0.3484000 | $0.3523000 | $0.3184000 |
2023-11-03 | $0.3484000 | $0.3432000 | $0.3480000 | $0.3334000 |
2023-11-04 | $0.3432000 | $0.3432000 | $0.3435000 | $0.3428000 |
2023-11-05 | $0.3523000 | $0.3462000 | $0.3620000 | $0.3444000 |
2023-11-06 | $0.3462000 | $0.3618000 | $0.3649000 | $0.3432000 |
2023-11-07 | $0.3618000 | $0.3546000 | $0.3896000 | $0.3447000 |
2023-11-08 | $0.3546000 | $0.3571000 | $0.3696000 | $0.3550000 |
2023-11-09 | $0.3571000 | $0.3340000 | $0.3725000 | $0.3124000 |
2023-11-10 | $0.3340000 | $0.3342000 | $0.3343000 | $0.3326000 |
2023-12-24 | $0.3903000 | $0.3953000 | $0.4542000 | $0.3779000 |
2023-12-25 | $0.3953000 | $0.4144000 | $0.4228000 | $0.3935000 |
2023-12-26 | $0.4144000 | $0.4451000 | $0.4598000 | $0.4025000 |
2023-12-27 | $0.4451000 | $0.4201000 | $0.4839000 | $0.4182000 |
2023-12-28 | $0.4201000 | $0.4162000 | $0.5044000 | $0.4054000 |
2023-12-29 | $0.4161000 | $0.4236000 | $0.4316000 | $0.3907000 |
2023-12-30 | $0.4236000 | $0.4143000 | $0.4246000 | $0.4024000 |
2023-12-31 | $0.4143000 | $0.4120000 | $0.4239000 | $0.4081000 |
2024-01-01 | $0.4120000 | $0.4258000 | $0.4303000 | $0.3995000 |
2024-01-02 | $0.4258000 | $0.4171000 | $0.4270000 | $0.4076000 |
2024-01-03 | $0.4171000 | $0.4408000 | $0.4421000 | $0.3652000 |
2024-01-04 | $0.4408000 | $0.4251000 | $0.4979000 | $0.4189000 |
2024-01-05 | $0.4251000 | $0.4397000 | $0.4670000 | $0.4252000 |
2024-01-06 | $0.4397000 | $0.4542000 | $0.4898000 | $0.4324000 |
2024-01-07 | $0.4542000 | $0.4125000 | $0.5261000 | $0.4092000 |
2024-01-08 | $0.4125000 | $0.4196000 | $0.4360000 | $0.4061000 |
2024-01-09 | $0.4196000 | $0.3965000 | $0.4237000 | $0.3925000 |
2024-01-10 | $0.3965000 | $0.4391000 | $0.4541000 | $0.4182000 |
2024-01-11 | $0.4405000 | $0.4946000 | $0.5002000 | $0.4297000 |
2024-01-12 | $0.4955000 | $0.4406000 | $0.5024000 | $0.4308000 |
2024-01-13 | $0.4406000 | $0.4403000 | $0.4604000 | $0.4380000 |
2024-01-14 | $0.4403000 | $0.4218000 | $0.4341000 | $0.4154000 |
2024-01-15 | $0.4218000 | $0.4340000 | $0.4410000 | $0.4232000 |
2024-01-16 | $0.4340000 | $0.4374000 | $0.4491000 | $0.4349000 |
2024-01-17 | $0.4374000 | $0.4409000 | $0.4475000 | $0.4265000 |
2024-01-18 | $0.4409000 | $0.4253000 | $0.4402000 | $0.4157000 |
2024-01-19 | $0.4253000 | $0.4709000 | $0.4716000 | $0.4056000 |
2024-01-20 | $0.4709000 | $0.4931000 | $0.5721000 | $0.4568000 |
2024-01-21 | $0.4931000 | $0.5014000 | $0.5215000 | $0.4729000 |
2024-01-22 | $0.5014000 | $0.4713000 | $0.5236000 | $0.4665000 |
2024-01-23 | $0.4713000 | $0.4485000 | $0.4575000 | $0.4346000 |
2024-01-24 | $0.4485000 | $0.4350000 | $0.4477000 | $0.4305000 |
2024-01-25 | $0.4350000 | $0.4284000 | $0.4364000 | $0.4180000 |
2024-01-26 | $0.4284000 | $0.4596000 | $0.4634000 | $0.4371000 |
2024-01-27 | $0.4596000 | $0.4647000 | $0.4690000 | $0.4538000 |
2024-01-28 | $0.4647000 | $0.4592000 | $0.4669000 | $0.4509000 |
2024-01-29 | $0.4592000 | $0.4716000 | $0.4804000 | $0.4681000 |
2024-01-30 | $0.4716000 | $0.4710000 | $0.4850000 | $0.4642000 |
2024-01-31 | $0.4710000 | $0.4468000 | $0.4675000 | $0.4404000 |
2024-02-01 | $0.4468000 | $0.4501000 | $0.4568000 | $0.4452000 |
2024-02-02 | $0.4501000 | $0.4526000 | $0.4574000 | $0.4486000 |
2024-02-03 | $0.4526000 | $0.4371000 | $0.4509000 | $0.4355000 |
2024-02-04 | $0.4371000 | $0.4207000 | $0.4358000 | $0.4202000 |
2024-02-05 | $0.4207000 | $0.4263000 | $0.4295000 | $0.4212000 |
2024-02-06 | $0.4263000 | $0.4241000 | $0.4400000 | $0.4225000 |
2024-02-07 | $0.4241000 | $0.4323000 | $0.4378000 | $0.4289000 |
2024-02-08 | $0.4323000 | $0.4276000 | $0.4331000 | $0.4193000 |
2024-02-09 | $0.4276000 | $0.4428000 | $0.4430000 | $0.4348000 |
2024-02-10 | $0.4428000 | $0.4409000 | $0.4494000 | $0.4407000 |
2024-02-11 | $0.4409000 | $0.4414000 | $0.4464000 | $0.4386000 |
2024-02-12 | $0.4414000 | $0.4624000 | $0.4967000 | $0.4616000 |
2024-02-13 | $0.4624000 | $0.4744000 | $0.4784000 | $0.4530000 |
2024-02-14 | $0.4744000 | $0.4997000 | $0.5305000 | $0.4900000 |
2024-02-15 | $0.4997000 | $0.5165000 | $0.5495000 | $0.5026000 |
2024-02-16 | $0.5165000 | $0.5000000 | $0.5176000 | $0.4854000 |
2024-02-17 | $0.5000000 | $0.4987000 | $0.5001000 | $0.4979000 |
2024-02-18 | $0.5008000 | $0.5132000 | $0.5290000 | $0.5100000 |
2024-02-19 | $0.5132000 | $0.5404000 | $0.5425000 | $0.5233000 |
2024-02-20 | $0.5404000 | $0.5491000 | $0.5886000 | $0.5346000 |
2024-02-21 | $0.5491000 | $0.5213000 | $0.5575000 | $0.5168000 |
2024-02-22 | $0.5213000 | $0.5464000 | $0.5485000 | $0.5215000 |
2024-02-23 | $0.5464000 | $0.6104000 | $0.6762000 | $0.5087000 |
2024-02-24 | $0.6104000 | $0.6553000 | $0.6802000 | $0.6083000 |
2024-02-25 | $0.6553000 | $0.6198000 | $0.7125000 | $0.6179000 |
2024-02-26 | $0.6187000 | $0.5992000 | $0.6657000 | $0.5948000 |
2024-02-27 | $0.5992000 | $0.5856000 | $0.6295000 | $0.5730000 |
2024-02-28 | $0.5856000 | $0.5751000 | $0.7801000 | $0.5207000 |
2024-02-29 | $0.5751000 | $0.5696000 | $0.5855000 | $0.5549000 |
2024-03-01 | $0.5696000 | $0.6387000 | $0.6412000 | $0.5812000 |
2024-03-02 | $0.6405000 | $0.6779000 | $0.6796000 | $0.6354000 |
2024-03-03 | $0.6779000 | $0.7182000 | $0.7569000 | $0.6613000 |
2024-03-04 | $0.7193000 | $0.6998000 | $0.7784000 | $0.6841000 |
2024-03-05 | $0.6998000 | $0.6476000 | $0.7127000 | $0.6234000 |
2024-03-06 | $0.6476000 | $0.6823000 | $0.6975000 | $0.6473000 |
2024-03-07 | $0.6823000 | $0.7991000 | $0.8085000 | $0.6646000 |
2024-03-08 | $0.7991000 | $0.7510000 | $0.8151000 | $0.7039000 |
2024-03-09 | $0.7488000 | $0.7480000 | $0.7493000 | $0.7476000 |
2024-03-10 | $0.7952000 | $0.8024000 | $0.8179000 | $0.7686000 |
2024-03-11 | $0.8007000 | $0.8529000 | $0.8623000 | $0.7995000 |
2024-03-12 | $0.8529000 | $0.9417000 | $0.9503000 | $0.8288000 |
2024-03-13 | $0.9417000 | $1.06 | $1.13 | $0.9235000 |
2024-03-14 | $1.06 | $1.64 | $1.71 | $1.03 |
2024-03-15 | $1.64 | $1.78 | $2.02 | $1.55 |
2024-03-16 | $1.78 | $2.03 | $2.11 | $1.61 |
2024-03-17 | $2.04 | $2.79 | $3.07 | $2.07 |
2024-03-18 | $2.79 | $1.92 | $2.87 | $1.91 |
2024-03-19 | $1.92 | $1.39 | $1.85 | $1.34 |
2024-03-20 | $1.39 | $1.36 | $1.62 | $1.34 |
2024-03-21 | $1.36 | $1.27 | $1.38 | $1.24 |
2024-03-22 | $1.27 | $1.30 | $1.35 | $1.21 |
2024-03-23 | $1.30 | $1.25 | $1.32 | $1.21 |
2024-03-24 | $1.25 | $1.28 | $1.42 | $1.24 |
2024-03-25 | $1.28 | $1.28 | $1.36 | $1.25 |
2024-03-26 | $1.28 | $1.30 | $1.32 | $1.26 |
2024-03-27 | $1.30 | $1.26 | $1.29 | $1.23 |
2024-03-28 | $1.26 | $1.32 | $1.33 | $1.23 |
2024-03-29 | $1.32 | $1.30 | $1.32 | $1.25 |
2024-03-30 | $1.30 | $1.26 | $1.31 | $1.25 |
2024-03-31 | $1.26 | $1.28 | $1.31 | $1.27 |
2024-04-01 | $1.28 | $1.20 | $1.27 | $1.17 |
2024-04-02 | $1.20 | $1.18 | $1.24 | $1.08 |
2024-04-03 | $1.18 | $1.11 | $1.25 | $1.08 |
2024-04-04 | $1.11 | $1.09 | $1.16 | $1.08 |
2024-04-05 | $1.09 | $1.13 | $1.18 | $1.04 |
2024-04-06 | $1.13 | $1.16 | $1.21 | $1.14 |
2024-04-07 | $1.16 | $1.23 | $1.26 | $1.16 |
2024-04-08 | $1.23 | $1.23 | $1.27 | $1.19 |
2024-04-09 | $1.23 | $1.19 | $1.22 | $1.16 |
2024-04-10 | $1.19 | $1.15 | $1.31 | $1.13 |
2024-04-11 | $1.15 | $1.12 | $1.16 | $1.08 |
2024-04-12 | $1.12 | $0.8314000 | $1.08 | $0.7763000 |
2024-04-13 | $0.8314000 | $0.6844000 | $0.8079000 | $0.5973000 |
2024-04-14 | $0.6844000 | $0.7793000 | $0.7892000 | $0.6859000 |
2024-04-15 | $0.7793000 | $0.7855000 | $1.02 | $0.7271000 |
2024-04-16 | $0.7855000 | $0.7755000 | $0.7940000 | $0.7493000 |
2024-04-17 | $0.7755000 | $0.7428000 | $0.7648000 | $0.7305000 |
2024-04-18 | $0.7428000 | $0.7253000 | $0.7818000 | $0.7132000 |
2024-04-19 | $0.7253000 | $0.7611000 | $0.7866000 | $0.7017000 |
2024-04-20 | $0.7571000 | $0.8723000 | $0.8761000 | $0.7713000 |
2024-04-21 | $0.8714000 | $0.8827000 | $0.9282000 | $0.8548000 |
2024-04-22 | $0.8827000 | $0.8965000 | $0.9600000 | $0.8965000 |
2024-04-23 | $0.8965000 | $0.8727000 | $0.8953000 | $0.8627000 |
2024-04-24 | $0.8727000 | $0.8354000 | $0.8682000 | $0.8264000 |
2024-04-25 | $0.8354000 | $0.9190000 | $0.9660000 | $0.8113000 |
2024-04-26 | $0.9190000 | $0.9027000 | $0.9269000 | $0.8549000 |
2024-04-27 | $0.9027000 | $0.9230000 | $0.9306000 | $0.8513000 |
2024-04-28 | $0.9194000 | $0.9288000 | $0.9924000 | $0.8877000 |
2024-04-29 | $0.9322000 | $0.8907000 | $0.9864000 | $0.8434000 |
2024-04-30 | $0.8907000 | $0.9277000 | $0.9386000 | $0.8410000 |
2024-05-01 | $0.9277000 | $0.9299000 | $0.9317000 | $0.9258000 |
2024-05-02 | $0.7879000 | $0.7888000 | $0.8957000 | $0.7586000 |
2024-05-03 | $0.7888000 | $0.8236000 | $0.8406000 | $0.8079000 |
2024-05-04 | $0.8236000 | $0.8371000 | $0.8455000 | $0.8116000 |
2024-05-05 | $0.8377000 | $1.16 | $1.19 | $0.8122000 |
2024-05-06 | $1.16 | $1.26 | $1.42 | $1.10 |
2024-05-07 | $1.26 | $1.28 | $1.34 | $1.12 |
2024-05-08 | $1.28 | $1.72 | $2.12 | $1.18 |
2024-05-09 | $1.72 | $1.57 | $1.81 | $1.57 |
2024-05-10 | $1.57 | $1.47 | $1.59 | $1.38 |
2024-05-11 | $1.47 | $1.35 | $1.57 | $1.35 |
2024-05-12 | $1.35 | $1.37 | $1.59 | $1.34 |
2024-05-13 | $1.37 | $1.27 | $1.42 | $1.24 |
2024-05-14 | $1.27 | $1.15 | $1.28 | $1.14 |
2024-05-15 | $1.15 | $1.21 | $1.29 | $1.19 |
2024-05-16 | $1.21 | $1.12 | $1.56 | $1.05 |
2024-05-17 | $1.12 | $1.15 | $1.17 | $1.11 |
2024-05-18 | $1.15 | $1.21 | $1.28 | $1.15 |
2024-05-19 | $1.21 | $1.20 | $1.22 | $1.15 |
2024-05-20 | $1.20 | $1.33 | $1.40 | $1.22 |
2024-05-21 | $1.33 | $1.36 | $1.40 | $1.26 |
2024-05-22 | $1.36 | $1.38 | $1.40 | $1.28 |
2024-05-23 | $1.38 | $1.32 | $1.42 | $1.27 |
2024-05-24 | $1.32 | $1.26 | $1.36 | $1.25 |
2024-05-25 | $1.26 | $1.26 | $1.29 | $1.23 |
2024-05-26 | $1.26 | $1.20 | $1.24 | $1.19 |
2024-05-27 | $1.20 | $1.23 | $1.26 | $1.21 |
2024-05-28 | $1.23 | $1.20 | $1.34 | $1.18 |
2024-05-29 | $1.20 | $1.21 | $1.25 | $1.17 |
2024-05-30 | $1.21 | $1.25 | $1.28 | $1.19 |
2024-05-31 | $1.25 | $1.37 | $1.38 | $1.22 |
2024-06-01 | $1.37 | $1.49 | $1.49 | $1.34 |
2024-06-02 | $1.49 | $1.42 | $1.55 | $1.36 |
2024-06-03 | $1.42 | $1.50 | $1.77 | $1.40 |
2024-06-04 | $1.50 | $1.49 | $1.50 | $1.48 |
2024-06-06 | $1.64 | $1.62 | $1.70 | $1.58 |
2024-06-07 | $1.62 | $1.62 | $1.62 | $1.62 |
2024-06-08 | $1.37 | $1.28 | $1.37 | $1.28 |
2024-06-09 | $1.28 | $1.27 | $1.31 | $1.27 |
2024-06-10 | $1.28 | $1.23 | $1.56 | $1.22 |
2024-06-11 | $1.23 | $1.19 | $1.24 | $1.13 |
2024-06-12 | $1.19 | $1.25 | $1.27 | $1.17 |
2024-06-13 | $1.25 | $1.15 | $1.23 | $1.14 |
2024-06-14 | $1.15 | $1.11 | $1.18 | $1.07 |
2024-06-15 | $1.11 | $1.12 | $1.14 | $1.12 |
2024-06-16 | $1.12 | $1.15 | $1.17 | $1.11 |
2024-06-17 | $1.15 | $1.06 | $1.15 | $1.05 |
2024-06-18 | $1.06 | $0.9780000 | $1.10 | $0.9194000 |
2024-06-19 | $0.9780000 | $0.9217000 | $0.9918000 | $0.9041000 |
2024-06-20 | $0.9217000 | $0.9072000 | $0.9468000 | $0.8917000 |
2024-06-21 | $0.9072000 | $0.9111000 | $0.9265000 | $0.8797000 |
2024-06-22 | $0.9096000 | $0.8935000 | $0.9110000 | $0.8900000 |
2024-06-23 | $0.8935000 | $0.8273000 | $0.9046000 | $0.8208000 |
2024-06-24 | $0.8273000 | $0.8275000 | $0.8296000 | $0.8248000 |
Frontier is a chain-agnostic DeFi aggregation layer. To date, it has added support for DeFi on Ethereum, Binance Chain, BandChain, Kava, and Harmony. Via StaFi Protocol, it will enter into the Polkadot ecosystem, and it will now put efforts towards Serum.
Full Name | Frontier (FRONT) |
---|---|
Start Date | 2020-11-09 |
Algorithm | ETH Token |
Proof Type | N/A |
Website | https://frontier.xyz/ |
@FrontierDotXYZ | |
N/A | |
N/A | |
Block Number | N/A |
Block Time | N/A |
Block Reward | N/A |
Total Coins Mined | 90,000,000 FRONT |
Previous Total Coins Mined | N/A |
Net Hashes Per Second | N/A |