Frengate Historical Data

FGATE
Download
Date Close Price change Market cap Trading volume
Dec 10, 2023 $ 0.000461
+0.14%
$ -- $ 3,291
Dec 9, 2023 $ 0.00046
-0.77%
$ 45,912 $ 3,283
Nov 11, 2023 $ 0.000569
-0.97%
$ -- $ 4,262
Nov 10, 2023 $ 0.000575
-0.94%
$ 57,387 $ 4,303
Nov 8, 2023 $ 0.000677
-0.05%
$ -- $ 16,726
Nov 7, 2023 $ 0.000677
-42.69%
$ 67,578 $ 16,727
Nov 6, 2023 $ 0.00118
-0.75%
$ 117,828 $ 2,591
Oct 29, 2023 $ 0.00155
+0.90%
$ -- $ 2,290
Oct 28, 2023 $ 0.00153
-14.70%
$ 153,147 $ 2,270
Oct 27, 2023 $ 0.0018
+0.49%
$ 179,579 $ 2,148
Oct 25, 2023 $ 0.00316
-0.50%
$ -- $ 2,522
Oct 24, 2023 $ 0.00318
-23.58%
$ 317,159 $ 10,910
Oct 23, 2023 $ 0.00416
+5.12%
$ 414,912 $ 5,990
Oct 22, 2023 $ 0.00395
-14.25%
$ 394,666 $ 7,568
Oct 21, 2023 $ 0.00461
-5.83%
$ 460,151 $ 4,285
Oct 20, 2023 $ 0.0049
-12.58%
$ 488,534 $ 8,101
Oct 19, 2023 $ 0.0056
+6.25%
$ 558,968 $ 3,095
Oct 18, 2023 $ 0.00527
-24.23%
$ 526,058 $ 20,562
Oct 17, 2023 $ 0.00695
+41.45%
$ 694,048 $ 67,304
Oct 16, 2023 $ 0.00492
+66.62%
$ 490,748 $ 34,306
Oct 15, 2023 $ 0.00295
+29.68%
$ 294,710 $ 11,190
Oct 14, 2023 $ 0.00228
-0.05%
$ 227,200 $ 3,042
Oct 13, 2023 $ 0.00287
+0.60%
$ -- $ 2,640
Oct 12, 2023 $ 0.00286
+9.98%
$ 285,255 $ 5,390
Oct 11, 2023 $ 0.0026
-6.71%
$ 259,362 $ 4,397
Oct 10, 2023 $ 0.00278
-5.12%
$ 278,087 $ 28,690
Oct 8, 2023 $ 0.00398
+0.51%
$ -- $ 2,608
Oct 7, 2023 $ 0.00396
-6.29%
$ 395,912 $ 6,657
Oct 6, 2023 $ 0.00423
+1.93%
$ 422,504 $ 15,950
Oct 5, 2023 $ 0.00415
+14.96%
$ 414,574 $ 8,054
Oct 4, 2023 $ 0.00361
-12.89%
$ 360,802 $ 12,043
Oct 3, 2023 $ 0.00415
-11.83%
$ 414,144 $ 2,557
Oct 2, 2023 $ 0.0047
-19.15%
$ 469,690 $ 7,578
Oct 1, 2023 $ 0.00582
+4.37%
$ 581,073 $ 8,715
Sep 30, 2023 $ 0.00557
+31.80%
$ 556,602 $ 15,797
Sep 29, 2023 $ 0.00423
-2.21%
$ 422,355 $ 44,179
Sep 28, 2023 $ 0.00631
+3.85%
$ 630,926 $ 10,184
Sep 27, 2023 $ 0.00608
-21.20%
$ 607,513 $ 23,388
Sep 26, 2023 $ 0.00771
+41.78%
$ 770,891 $ 32,129
Sep 25, 2023 $ 0.00544
-31.79%
$ 543,592 $ 38,099
Sep 24, 2023 $ 0.00798
-8.35%
$ 797,115 $ 38,307
Sep 23, 2023 $ 0.0087
+13.48%
$ 869,476 $ 14,826
Sep 22, 2023 $ 0.00767
+76.92%
$ 766,395 $ 57,911
Sep 21, 2023 $ 0.00434
-24.62%
$ 433,268 $ 66,639
Sep 20, 2023 $ 0.00575
-41.07%
$ 574,919 $ 130,213
Sep 19, 2023 $ 0.0127
+39.67%
$ 1.27 million $ 262,228
Download