Fringe Historical Data - FRINUSDT | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
GATE
Fringe (Gate.io:FRINUSDT)
Fringe (Gate.io:FRINUSDT) Historical

Fringe (FRINUSDT)

0.001385

-0.000026

( -1.84% )

Updated: 18:08:04

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	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

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

Date	Close	Change	Change %	Open	High	Low	Volume
1715817480	0.001411	3.6E-5	2.62	0.001373	0.001419	0.001371	10132698
1715731080	0.001375	-1.8E-5	-1.29	0.001393	0.0014	0.00135	10018351
1715644680	0.001393	-1.3E-5	-0.92	0.0014	0.001414	0.00137	8081481
1715558280	0.001406	-5.0E-6	-0.35	0.001409	0.001419	0.001384	9799714
1715471880	0.001411	-2.5E-5	-1.74	0.001437	0.001479	0.001407	9575338
1715385480	0.001436	2.5E-5	1.77	0.00141	0.001502	0.001405	7068117
1715299080	0.001411	-4.8E-5	-3.29	0.001446	0.001464	0.001401	8067040
1715212680	0.001459	6.0E-6	0.41	0.001401	0.00161	0.001401	1569267
1715126280	0.001453	-9.1E-5	-5.89	0.001511	0.001535	0.001444	3795271
1715039880	0.001544	-0.000149	-8.80	0.001692	0.001889	0.00149	7602389
1714953480	0.001693	0.000133	8.53	0.001627	0.001754	0.001615	5423699
1714867080	0.00156	-9.7E-5	-5.85	0.001659	0.001715	0.00156	4020397
1714780680	0.001657	3.6E-5	2.22	0.00162	0.001701	0.001439	2435170
1714694280	0.001621	0.000285	21.33	0.001338	0.001703	0.001283	2242446
1714607880	0.001336	-0.000149	-10.03	0.001492	0.0015	0.00124	5046110
1714521480	0.001485	-3.7E-5	-2.43	0.001518	0.001744	0.001446	4815187
1714435080	0.001522	-0.000168	-9.94	0.00169	0.001702	0.00148	7171366
1714348680	0.00169	0.000194	12.97	0.001495	0.00175	0.001484	1877691
1714262280	0.001496	-9.0E-5	-5.67	0.001585	0.001635	0.001411	5521862
1714175880	0.001586	-1.2E-5	-0.75	0.001598	0.001646	0.001536	6284390
1714089480	0.001598	-9.0E-5	-5.33	0.001694	0.001764	0.001458	9395229
1714003080	0.001688	-8.0E-6	-0.47	0.001687	0.001743	0.001651	7034231
1713916680	0.001696	-4.3E-5	-2.47	0.001717	0.001744	0.001605	9293868
1713830280	0.001739	4.9E-5	2.90	0.001686	0.001795	0.001629	8779572
1713743880	0.00169	-0.000148	-8.05	0.001827	0.001844	0.001628	6114053
1713657480	0.001838	4.0E-5	2.22	0.0018	0.001847	0.001684	3004653
1713571080	0.001798	3.2E-5	1.81	0.001765	0.001833	0.001692	7021297
1713484680	0.001766	-3.7E-5	-2.05	0.001806	0.00182	0.001684	6624821
1713398280	0.001803	2.2E-5	1.24	0.001765	0.001828	0.001733	6531755
1713311880	0.001781	-3.9E-5	-2.14	0.001907	0.001915	0.001725	3104469
1713225480	0.00182	-8.7E-5	-4.56	0.0018	0.002085	0.001784	2512333
1713139080	0.001907	0.000201	11.78	0.001681	0.001914	0.001608	3020927
1713052680	0.001706	-0.000102	-5.64	0.001807	0.002116	0.001619	5116921
1712966280	0.001808	-0.000196	-9.78	0.00201	0.002017	0.001578	6046733
1712879880	0.002004	-0.000214	-9.65	0.002213	0.002296	0.001844	6085431
1712793480	0.002218	-4.0E-6	-0.18	0.002222	0.002272	0.00221	4691554
1712707080	0.002222	-0.000116	-4.96	0.002349	0.002396	0.002201	3738338
1712620680	0.002338	4.9E-5	2.14	0.00236	0.002484	0.00223	4789646
1712534280	0.002289	7.0E-5	3.15	0.002195	0.002486	0.002173	5635229
1712447880	0.002219	3.2E-5	1.46	0.002188	0.0026	0.002101	6650468
1712361480	0.002187	7.6E-5	3.60	0.002105	0.002312	0.001723	7947565
1712275080	0.002111	7.0E-6	0.33	0.002104	0.002215	0.002091	5965384
1712188680	0.002104	-9.0E-5	-4.10	0.002195	0.002359	0.002063	8160134
1712102280	0.002194	-0.000217	-9.00	0.002415	0.002451	0.002021	9941315
1712015880	0.002411	0.000264	12.30	0.002122	0.002528	0.0021	9267761
1711929480	0.002147	5.0E-5	2.38	0.002094	0.002364	0.002092	7516321
1711843080	0.002097	-0.000368	-14.93	0.002458	0.002522	0.002048	7837237
1711756680	0.002465	7.7E-5	3.22	0.002392	0.002523	0.002315	9335874
1711670280	0.002388	0.000165	7.42	0.002235	0.00275	0.002203	8950977
1711583880	0.002223	0.000314	16.45	0.00191	0.002298	0.001906	9217853
1711497480	0.001909	-1.6E-5	-0.83	0.001977	0.0031	0.001872	19291537
1711411080	0.001925	0.000214	12.51	0.001711	0.002049	0.001655	15208971
1711324680	0.001711	-8.9E-5	-4.94	0.001741	0.001867	0.001632	16783315
1711238280	0.0018	7.1E-5	4.11	0.001729	0.001826	0.001534	14801832
1711151880	0.001729	-0.00013	-6.99	0.001863	0.001997	0.001661	10625891
1711065480	0.001859	-0.000194	-9.45	0.002058	0.002296	0.001563	17398747
1710979080	0.002053	-8.9E-5	-4.15	0.002147	0.002239	0.00187	9867150
1710892680	0.002142	-0.000304	-12.43	0.002427	0.00245	0.002058	11515395
1710806280	0.002446	5.5E-5	2.30	0.00238	0.002545	0.002154	11054920
1710719880	0.002391	5.2E-5	2.22	0.002393	0.002502	0.002186	9758403
1710633480	0.002339	0.000213	10.02	0.002118	0.002835	0.002058	15371478
1710547080	0.002126	-0.000107	-4.79	0.002262	0.002383	0.002048	15694400
1710460680	0.002233	6.7E-5	3.09	0.002173	0.002453	0.002079	11493344
1710374280	0.002166	-1.2E-5	-0.55	0.002169	0.002599	0.002044	14743472
1710287880	0.002178	2.6E-5	1.21	0.002169	0.002342	0.001809	18209473
1710201480	0.002152	-0.000378	-14.94	0.002526	0.00288	0.002	18216736
1710115080	0.00253	7.0E-5	2.85	0.002463	0.002748	0.002326	13928266
1710028680	0.00246	-0.000635	-20.52	0.003079	0.003242	0.002175	25941882
1709942280	0.003095	-0.001211	-28.12	0.004304	0.004342	0.002741	15778747
1709855880	0.004306	0.000888	25.98	0.003414	0.005	0.003073	11002603
1709769480	0.003418	-0.000222	-6.10	0.003665	0.003709	0.003045	6811744
1709683080	0.00364	-0.000285	-7.26	0.003925	0.004322	0.0034	7297633
1709596680	0.003925	-0.00012	-2.97	0.004047	0.004055	0.003488	7956716
1709510280	0.004045	-0.000133	-3.18	0.004316	0.004448	0.004011	5519297
1709423880	0.004178	-0.001083	-20.59	0.005266	0.005291	0.004178	6501748
1709337480	0.005261	0.000364	7.43	0.004941	0.005734	0.004503	6641009
1709251080	0.004897	-0.00155	-24.04	0.006433	0.006433	0.004525	6803828
1709164680	0.006447	0.001792	38.50	0.004629	0.007	0.004399	7411810
1709078280	0.004655	-0.000419	-8.26	0.005082	0.005206	0.0036	8898931
1708991880	0.005074	0.000774	18.00	0.004273	0.005101	0.004229	5594854
1708905480	0.0043	0.000793	22.61	0.003498	0.0043	0.003498	6925488
1708819080	0.003507	0.000165	4.94	0.00336	0.003684	0.003278	6038811
1708732680	0.003342	-0.000125	-3.61	0.003434	0.003501	0.003155	4819096
1708646280	0.003467	-8.9E-5	-2.50	0.003548	0.003731	0.003262	6969604
1708559880	0.003556	-0.000119	-3.24	0.003664	0.003749	0.003418	4832328
1708473480	0.003675	-0.000186	-4.82	0.00386	0.003869	0.003531	5124234
1708387080	0.003861	-0.000164	-4.07	0.004043	0.004166	0.003758	6602317
1708300680	0.004025	0.000336	9.11	0.003666	0.005221	0.003635	9391992
1708214280	0.003689	0.000223	6.43	0.003463	0.003723	0.003408	6479420
1708127880	0.003466	0.000146	4.40	0.003307	0.003739	0.003268	7545832

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