The Forms Historical Data - FRMSUSD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
The Forms (Cryptocurrency:FRMSUSD)
The Forms (Cryptocurrency:FRMSUSD) Historical

The Forms (FRMSUSD)

0.006011

-0.000094

( -1.54% )

Updated: 20:02:19

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	-0.00799933	-57.0957390164	0.01401038	0.02039035	0.00388011	0.51995529	CX
260	-0.0103172	-63.1861957038	0.01632825	0.03023655	0.00388011	0.65404712	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715644200	0.0061036	3.9E-5	0.64	0.00615856	0.00623293	0.00604806	0
1715557800	0.00606435	4.2E-5	0.70	0.00602988	0.00610625	0.00601043	0
1715471400	0.00602268	-2.0E-6	-0.03	0.00603146	0.00608834	0.00598089	0
1715385000	0.00602467	-0.000257	-4.09	0.00627168	0.00631846	0.0059624	0
1715298600	0.00628211	0.00012838	2.09	0.00615856	0.00632838	0.00611181	0
1715212200	0.00615373	-9.4E-5	-1.50	0.00623564	0.00628762	0.00608507	0
1715125800	0.00624763	-0.000104	-1.64	0.00635154	0.00647767	0.00622703	0
1715039400	0.00635206	-0.000139	-2.14	0.00632393	0.00663774	0.0062538	0
1714953000	0.00649073	3.9E-5	0.60	0.00645018	0.00656194	0.00636585	0
1714866600	0.00645192	2.4E-5	0.37	0.00642043	0.00655397	0.00640971	0
1714780200	0.00642803	0.00023989	3.88	0.00618799	0.00646932	0.00612895	0
1714693800	0.00618814	2.1E-5	0.34	0.00616046	0.00623587	0.00599455	0
1714607400	0.0061675	-8.7E-5	-1.39	0.0062333	0.00625042	0.00582537	0
1714521000	0.00625485	-0.000401	-6.02	0.00664165	0.00672518	0.0060398	0
1714434600	0.00665573	-0.000104	-1.54	0.00632393	0.00669133	0.0062538	0
1714348200	0.00675948	2.5E-5	0.37	0.00673488	0.00692839	0.0067242	0
1714261800	0.00673468	0.00025888	4.00	0.00648247	0.00678953	0.00637646	0
1714175400	0.0064758	-6.0E-5	-0.92	0.0065313	0.00655341	0.0064248	0
1714089000	0.00653556	4.6E-5	0.71	0.00649893	0.0066017	0.00636003	0
1714002600	0.00648924	-0.000174	-2.61	0.00667034	0.00681433	0.0064254	0
1713916200	0.00666351	3.7E-5	0.56	0.00662352	0.00675403	0.00653058	0
1713829800	0.00662627	0.00011037	1.69	0.00632393	0.0066861	0.0062538	0
1713743400	0.0065159	-8.0E-6	-0.12	0.00651983	0.00661656	0.00645788	0
1713657000	0.00652385	0.00017235	2.71	0.00632393	0.00656483	0.0062538	0
1713570600	0.0063515	3.0E-6	0.05	0.00633759	0.00646502	0.0059433	0
1713484200	0.00634854	0.00017458	2.83	0.00618818	0.00640542	0.00612156	0
1713397800	0.00617396	-0.000212	-3.32	0.00638181	0.00645744	0.00605752	0
1713311400	0.0063864	-3.4E-5	-0.53	0.00641052	0.0064673	0.00620991	0
1713225000	0.00642051	-0.000123	-1.88	0.00651617	0.00677405	0.00628774	0
1713138600	0.00654382	0.00027506	4.39	0.0062266	0.00656481	0.00603357	0
1713052200	0.00626876	-0.000445	-6.63	0.00668295	0.00682942	0.00598035	0
1712965800	0.00671385	-0.000546	-7.52	0.00725274	0.0073539	0.00648216	0
1712879400	0.00726002	-6.8E-5	-0.93	0.00731949	0.00748512	0.00719757	0
1712793000	0.00732796	6.4E-5	0.88	0.00725628	0.0073633	0.00707418	0
1712706600	0.00726406	-0.000383	-5.01	0.00765506	0.00770938	0.00716787	0
1712620200	0.00764697	0.00049469	6.92	0.0068033	0.00770905	0.00664314	0
1712533800	0.00715228	0.00019177	2.76	0.00694431	0.00715772	0.00692737	0
1712447400	0.00696051	7.7E-5	1.12	0.00685979	0.0070257	0.00685832	0
1712361000	0.00688351	-5.0E-6	-0.07	0.00689425	0.00692704	0.00666848	0
1712274600	0.0068884	2.0E-5	0.29	0.00684163	0.0071281	0.00673865	0
1712188200	0.00686863	8.4E-5	1.24	0.0068033	0.00697018	0.00664314	0
1712101800	0.0067849	-0.000491	-6.75	0.00725799	0.00725799	0.00666413	0
1712015400	0.00727557	-0.000264	-3.50	0.00754446	0.00754446	0.00708219	0
1711929000	0.00753997	0.00027846	3.83	0.00726203	0.00756241	0.00726203	0
1711842600	0.00726151	-1.6E-5	-0.22	0.00726853	0.00738147	0.00722417	0
1711756200	0.00727768	-0.0001	-1.36	0.00737373	0.00741426	0.00719105	0
1711669800	0.00737793	0.00014542	2.01	0.00724537	0.00747539	0.0071777	0
1711583400	0.00723251	-0.000191	-2.57	0.00742575	0.00758667	0.00716836	0
1711497000	0.00742399	1.1E-5	0.15	0.00741591	0.00760824	0.00734651	0
1711410600	0.00741258	0.00025885	3.62	0.00791468	0.00797142	0.00710653	0
1711324200	0.00715373	0.00021017	3.03	0.00692684	0.00718459	0.0068365	0
1711237800	0.00694356	7.7E-5	1.12	0.00689113	0.00708275	0.00677361	0
1711151400	0.00686683	-0.000362	-5.01	0.00723647	0.00732869	0.00674093	0
1711065000	0.00722928	-5.2E-5	-0.71	0.00725971	0.00741945	0.0070619	0
1710978600	0.00728083	0.00071235	10.84	0.00653997	0.00731345	0.00634452	0
1710892200	0.00656848	-0.000727	-9.96	0.00728333	0.0073191	0.00653085	0
1710805800	0.00729592	-0.000226	-3.00	0.00791468	0.00797142	0.00717567	0
1710719400	0.00752213	0.00023573	3.24	0.00734688	0.00760927	0.00708647	0
1710633000	0.0072864	-0.000458	-5.91	0.00775589	0.00781994	0.00720825	0
1710546600	0.00774451	-0.000296	-3.68	0.00791468	0.00797142	0.00743078	0
1710460200	0.00804085	-0.000253	-3.05	0.00828482	0.00830198	0.0077059	0
1710373800	0.0082937	6.9E-5	0.84	0.00823214	0.0084434	0.00815981	0
1710287400	0.00822504	-0.000199	-2.36	0.0084322	0.00847124	0.00797616	0
1710201000	0.0084245	0.00038187	4.75	0.00791468	0.00846609	0.00783	0
1710114600	0.00804263	-6.7E-5	-0.83	0.00809556	0.00821404	0.00787635	0
1710028200	0.00810943	5.1E-5	0.63	0.00805681	0.00817739	0.00803534	0
1709941800	0.00805859	6.1E-5	0.76	0.00802073	0.00827958	0.00792882	0
1709855400	0.00799781	0.00010526	1.33	0.00791468	0.00815441	0.00774625	0
1709769000	0.00789255	0.00054911	7.48	0.00736882	0.00807312	0.00725729	0
1709682600	0.00734344	-0.000174	-2.31	0.00752196	0.00791	0.00671549	0
1709596200	0.00751763	0.00030731	4.26	0.00702835	0.00753939	0.00701003	0
1709509800	0.00721032	0.00012652	1.79	0.00708095	0.00722862	0.00698157	0
1709423400	0.0070838	-2.3E-5	-0.32	0.00710457	0.00716188	0.00704056	0
1709337000	0.00710631	0.00016045	2.31	0.00691967	0.00714106	0.00691967	0
1709250600	0.00694586	-2.8E-5	-0.40	0.00702835	0.00728755	0.00684987	0
1709164200	0.0069742	0.00026459	3.94	0.00671675	0.00721606	0.00669166	0
1709077800	0.00670961	0.00013416	2.04	0.00657941	0.00680736	0.0065585	0
1708991400	0.00657545	0.00013063	2.03	0.00623144	0.00661965	0.00596052	0
1708905000	0.00644482	0.00025428	4.11	0.00619559	0.00644838	0.00618017	0
1708818600	0.00619054	0.00013704	2.26	0.0060486	0.00621683	0.00601786	0
1708732200	0.0060535	-9.5E-5	-1.55	0.00614489	0.00619188	0.00601792	0
1708645800	0.00614821	-1.6E-5	-0.26	0.00612765	0.00627067	0.00602018	0
1708559400	0.00616408	-7.7E-5	-1.23	0.00623144	0.00624661	0.00596052	0
1708473000	0.00624111	0.00014169	2.32	0.00609848	0.00627766	0.00595772	0
1708386600	0.00609942	0.00015174	2.55	0.00501289	0.00617536	0.00500817	0
1708300200	0.00594768	0.00017628	3.05	0.00576788	0.00599405	0.00572779	0
1708213800	0.0057714	-4.6E-5	-0.79	0.00580173	0.00580448	0.00563899	0
1708127400	0.00581767	-3.3E-5	-0.56	0.00585232	0.00591864	0.00571796	0
1708041000	0.00585093	8.5E-5	1.47	0.00574944	0.00593348	0.00572425	0
1707954600	0.00576586	0.00030111	5.51	0.00546026	0.00576915	0.00542474	0

NBI Active US Equity ETF

Res Gestae Socimi

Verizon Communications

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions