CurrencyBeacon logo}}

Crypto Rate Dashboard

The 4th Pillar Price Chart

FOUR/USD
$0.000074
-2.12%

FOUR Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-05-06 $0.03278157 $0.03489192 $0.03108452 $0.03406029 $1.03M
2021-05-05 $0.02959021 $0.03310827 $0.02959021 $0.03279786 $1.04M
2021-05-04 $0.03357155 $0.03357155 $0.0296828 $0.02977232 $924,151.44
2021-05-03 $0.02943507 $0.03341669 $0.02746718 $0.03318776 $988,901.75
2021-05-02 $0.03459352 $0.04066587 $0.02870475 $0.02963598 $889,105.52
2021-05-01 $0.0380072 $0.04204944 $0.03590751 $0.03690784 $1.22M
2021-04-30 $0.029049 $0.05055649 $0.02851167 $0.03736512 $1.17M
2021-04-29 $0.02817454 $0.03279147 $0.02716968 $0.02876764 $864,097.09
2021-04-28 $0.0231591 $0.02840718 $0.02208693 $0.02808402 $750,073.68
2021-04-27 $0.02225481 $0.02413783 $0.02013622 $0.02261255 $450,979.40
2021-04-26 $0.02203444 $0.02330605 $0.02089751 $0.02218752 $758,097.95
2021-04-25 $0.01778757 $0.02341616 $0.0153553 $0.02192986 $717,396.52
2021-04-24 $0.0247838 $0.02595038 $0.01587496 $0.01784019 $510,432.12
2021-04-23 $0.0266325 $0.02702495 $0.02128138 $0.02462542 $804,496.64
2021-04-22 $0.02644713 $0.03150387 $0.0257943 $0.02651132 $738,661.68
2021-04-21 $0.02856865 $0.03084243 $0.02631563 $0.02678752 $719,714.24
2021-04-20 $0.02645287 $0.02943443 $0.02525026 $0.02847627 $855,664.83
2021-04-19 $0.03583743 $0.03792021 $0.02637319 $0.02639737 $800,316.33
2021-04-18 $0.02841753 $0.03580982 $0.02400142 $0.03561202 $1.18M
2021-04-17 $0.03866267 $0.03898447 $0.02637155 $0.02852758 $633,560.23
2021-04-16 $0.03761407 $0.04153886 $0.03280165 $0.03833638 $1.21M
2021-04-15 $0.03903372 $0.04138215 $0.02924763 $0.03758088 $510,240.92
2021-04-14 $0.03973039 $0.04616528 $0.03026264 $0.03422051 $1.06M
2021-04-13 $0.04436065 $0.05442319 $0.03754278 $0.03968162 $1.23M
2021-04-12 $0.05067307 $0.05802149 $0.04285486 $0.04449828 $1.32M
2021-04-11 $0.05830038 $0.07222905 $0.0462234 $0.05047821 $1.53M
2021-04-10 $0.03892144 $0.06339406 $0.03883182 $0.05863131 $1.75M
2021-04-09 $0.04159334 $0.04602071 $0.03474474 $0.03904618 $1.25M
2021-04-08 $0.02498494 $0.04420066 $0.0232362 $0.04171873 $1.38M
2021-04-07 $0.02432515 $0.02721174 $0.01956303 $0.02536215 $814,734.00