FRIN Historical USD Price
Daily close · Feb 3, 2022 → Feb 7, 2023Daily price history
Jan 9, 2023 → Feb 7, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-07 | $0.002059 | $0.00226663 | $0.001993 | $0.002193 | $87,571.81 |
| 2023-02-06 | $0.002128 | $0.002128 | $0.0020503 | $0.002057 | $73,689.05 |
| 2023-02-05 | $0.002117 | $0.00214387 | $0.00210097 | $0.002127 | $79,040.43 |
| 2023-02-04 | $0.00213489 | $0.00214048 | $0.00187756 | $0.00211733 | $116,858.51 |
| 2023-02-03 | $0.00240593 | $0.00240595 | $0.00211971 | $0.00213502 | $86,647.58 |
| 2023-02-02 | $0.00218648 | $0.00260832 | $0.00216574 | $0.00240593 | $127,343.77 |
| 2023-02-01 | $0.00187439 | $0.00224615 | $0.00171417 | $0.00218478 | $90,870.70 |
| 2023-01-31 | $0.0018556 | $0.00187681 | $0.00178461 | $0.00187655 | $91,715.90 |
| 2023-01-30 | $0.00194781 | $0.00212136 | $0.00176501 | $0.0018541 | $118,408.55 |
| 2023-01-29 | $0.0019163 | $0.002003 | $0.00188886 | $0.00199151 | $96,173.54 |
| 2023-01-28 | $0.00189725 | $0.00192408 | $0.00184671 | $0.00191759 | $81,816.83 |
| 2023-01-27 | $0.00183422 | $0.00199775 | $0.0018286 | $0.00189488 | $96,895.76 |
| 2023-01-26 | $0.00180031 | $0.00188862 | $0.00180031 | $0.00183421 | $89,829.02 |
| 2023-01-25 | $0.00202775 | $0.00203139 | $0.001786 | $0.00180197 | $101,659.56 |
| 2023-01-24 | $0.0022767 | $0.0024721 | $0.00191659 | $0.00202979 | $133,049.99 |
| 2023-01-23 | $0.00237977 | $0.00238987 | $0.00222392 | $0.0022752 | $101,293.13 |
| 2023-01-22 | $0.00249834 | $0.00250417 | $0.00233772 | $0.00237947 | $97,593.51 |
| 2023-01-21 | $0.00238572 | $0.002667 | $0.00237199 | $0.00250326 | $113,462.69 |
| 2023-01-20 | $0.0025545 | $0.00298966 | $0.00234779 | $0.00238638 | $110,121.92 |
| 2023-01-19 | $0.00220821 | $0.00276213 | $0.00206478 | $0.00263165 | $201,027.24 |
| 2023-01-18 | $0.00206171 | $0.00240281 | $0.00206094 | $0.00220799 | $203,772.12 |
| 2023-01-17 | $0.00216 | $0.00216736 | $0.00180062 | $0.00206296 | $95,030.54 |
| 2023-01-16 | $0.00220133 | $0.00227686 | $0.00215983 | $0.00216409 | $87,241.91 |
| 2023-01-15 | $0.00225226 | $0.00225448 | $0.002094 | $0.00220133 | $95,714.19 |
| 2023-01-14 | $0.00199925 | $0.00236401 | $0.00198739 | $0.00225236 | $237,158.37 |
| 2023-01-13 | $0.00183654 | $0.0020077 | $0.00181067 | $0.00199889 | $100,332.10 |
| 2023-01-12 | $0.00206589 | $0.00206589 | $0.00174661 | $0.00183707 | $94,492.72 |
| 2023-01-11 | $0.00197922 | $0.00206897 | $0.00196472 | $0.00206897 | $91,805.69 |
| 2023-01-10 | $0.001839 | $0.00204002 | $0.001822 | $0.00198167 | $91,877.26 |
| 2023-01-09 | $0.00208785 | $0.00239661 | $0.001829 | $0.001839 | $196,416.82 |