Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FORTHETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.001174 | 0.000049 | 4.36% | 0.001125 | 0.001175 | 0.001098 | 1,152.00 |
| May 30 2024 | 0.001125 | 0.000036 | 3.31% | 0.001089 | 0.001132 | 0.001076 | 836.00 |
| May 29 2024 | 0.001089 | -0.00000200 | -0.18% | 0.001095 | 0.001133 | 0.001087 | 946.00 |
| May 28 2024 | 0.001091 | 0.00000500 | 0.46% | 0.001085 | 0.001095 | 0.001076 | 1,128.00 |
| May 27 2024 | 0.001086 | -0.000011 | -1.00% | 0.001098 | 0.001098 | 0.001059 | 1,094.00 |
| May 26 2024 | 0.001097 | -0.000027 | -2.40% | 0.001122 | 0.001122 | 0.001078 | 650.00 |
| May 25 2024 | 0.001124 | 0.00 | 0.00% | 0.00113 | 0.001142 | 0.001119 | 493.00 |
| May 24 2024 | 0.001124 | 0.000012 | 1.08% | 0.001106 | 0.001136 | 0.001097 | 1,170.00 |
| May 23 2024 | 0.001112 | -0.000031 | -2.71% | 0.001153 | 0.001168 | 0.001083 | 2,362.00 |
| May 22 2024 | 0.001143 | 0.00 | 0.00% | 0.001151 | 0.00117 | 0.001134 | 959.00 |
| May 21 2024 | 0.001143 | -0.000025 | -2.14% | 0.001171 | 0.001184 | 0.001135 | 2,121.00 |
| May 20 2024 | 0.001168 | -0.000089 | -7.08% | 0.001257 | 0.001302 | 0.001157 | 1,744.00 |
| May 19 2024 | 0.001257 | -0.000013 | -1.02% | 0.00127 | 0.001276 | 0.00125 | 686.00 |
| May 18 2024 | 0.00127 | -0.000026 | -2.01% | 0.001295 | 0.001319 | 0.001268 | 1,530.00 |
| May 17 2024 | 0.001296 | -0.000025 | -1.89% | 0.001315 | 0.001323 | 0.001281 | 1,158.00 |
| May 16 2024 | 0.001321 | -0.000038 | -2.80% | 0.00135 | 0.001372 | 0.001295 | 1,301.00 |
| May 15 2024 | 0.001359 | 0.000039 | 2.95% | 0.00132 | 0.001367 | 0.001297 | 1,209.00 |
| May 14 2024 | 0.00132 | -0.000049 | -3.58% | 0.001368 | 0.001379 | 0.001297 | 2,085.00 |
| May 13 2024 | 0.001369 | -0.000046 | -3.25% | 0.001419 | 0.001423 | 0.001363 | 908.00 |
| May 12 2024 | 0.001415 | 0.00000900 | 0.64% | 0.001405 | 0.001437 | 0.001396 | 793.00 |
| May 11 2024 | 0.001406 | -0.00000200 | -0.14% | 0.001403 | 0.001449 | 0.001402 | 862.00 |
| May 10 2024 | 0.001408 | 0.00000600 | 0.43% | 0.0014 | 0.001435 | 0.001394 | 1,165.00 |
| May 09 2024 | 0.001402 | 0.000016 | 1.15% | 0.001382 | 0.001439 | 0.001371 | 2,133.00 |
| May 08 2024 | 0.001386 | -0.00000100 | -0.07% | 0.001384 | 0.001396 | 0.001337 | 1,552.00 |
| May 07 2024 | 0.001387 | 0.00000800 | 0.58% | 0.001376 | 0.001401 | 0.001342 | 1,644.00 |
| May 06 2024 | 0.001379 | -0.00000600 | -0.43% | 0.001397 | 0.001411 | 0.001361 | 1,557.00 |
| May 05 2024 | 0.001385 | -0.000011 | -0.79% | 0.001406 | 0.001409 | 0.00137 | 1,806.00 |
| May 04 2024 | 0.001396 | 0.00002 | 1.45% | 0.001395 | 0.001404 | 0.001348 | 1,560.00 |
| May 03 2024 | 0.001376 | 0.00000200 | 0.15% | 0.001367 | 0.001394 | 0.001354 | 2,217.00 |
| May 02 2024 | 0.001374 | 0.000026 | 1.93% | 0.00135 | 0.00138 | 0.001321 | 1,840.00 |
| May 01 2024 | 0.001348 | 0.00000700 | 0.52% | 0.001344 | 0.001358 | 0.001327 | 2,102.00 |
| Apr 30 2024 | 0.001341 | 0.000048 | 3.71% | 0.001289 | 0.001348 | 0.001286 | 1,536.00 |
| Apr 29 2024 | 0.001293 | 0.000017 | 1.33% | 0.001281 | 0.001319 | 0.00128 | 1,263.00 |
| Apr 28 2024 | 0.001276 | -0.000046 | -3.48% | 0.00132 | 0.00134 | 0.001259 | 1,359.00 |
| Apr 27 2024 | 0.001322 | -0.000029 | -2.15% | 0.00135 | 0.001371 | 0.001308 | 3,093.00 |
| Apr 26 2024 | 0.001351 | -0.000126 | -8.53% | 0.001473 | 0.001496 | 0.001337 | 2,405.00 |
| Apr 25 2024 | 0.001477 | 0.000031 | 2.14% | 0.001447 | 0.001498 | 0.001415 | 2,228.00 |
| Apr 24 2024 | 0.001446 | -0.00005 | -3.34% | 0.001491 | 0.001518 | 0.001443 | 1,790.00 |
| Apr 23 2024 | 0.001496 | 0.000027 | 1.84% | 0.001468 | 0.001514 | 0.001462 | 2,014.00 |
| Apr 22 2024 | 0.001469 | -0.00002 | -1.34% | 0.001482 | 0.001522 | 0.001458 | 2,089.00 |
| Apr 21 2024 | 0.001489 | 0.000054 | 3.76% | 0.001423 | 0.001489 | 0.001423 | 1,789.00 |
| Apr 20 2024 | 0.001435 | -0.00000500 | -0.35% | 0.001458 | 0.001556 | 0.001435 | 1,975.00 |
| Apr 19 2024 | 0.00144 | 0.000049 | 3.52% | 0.001396 | 0.001452 | 0.001371 | 1,900.00 |
| Apr 18 2024 | 0.001391 | 0.000024 | 1.76% | 0.001367 | 0.001397 | 0.001347 | 2,161.00 |
| Apr 17 2024 | 0.001367 | 0.000013 | 0.96% | 0.001355 | 0.001378 | 0.00133 | 2,101.00 |
| Apr 16 2024 | 0.001354 | 0.000039 | 2.97% | 0.00132 | 0.001359 | 0.001307 | 2,550.00 |
| Apr 15 2024 | 0.001315 | -0.00009 | -6.41% | 0.001399 | 0.0014 | 0.001303 | 2,093.00 |
| Apr 14 2024 | 0.001405 | 0.000032 | 2.33% | 0.001377 | 0.001412 | 0.001339 | 2,543.00 |
| Apr 13 2024 | 0.001373 | -0.000123 | -8.22% | 0.00149 | 0.001493 | 0.001322 | 2,941.00 |
| Apr 12 2024 | 0.001496 | -0.000172 | -10.31% | 0.001674 | 0.001701 | 0.001442 | 1,975.00 |
| Apr 11 2024 | 0.001668 | -0.00000100 | -0.06% | 0.00167 | 0.001741 | 0.001664 | 1,530.00 |
| Apr 10 2024 | 0.001669 | 0.000027 | 1.64% | 0.001641 | 0.001679 | 0.001621 | 1,047.00 |
| Apr 09 2024 | 0.001642 | -0.000027 | -1.62% | 0.001663 | 0.001701 | 0.00164 | 1,203.00 |
| Apr 08 2024 | 0.001669 | -0.000105 | -5.92% | 0.00179 | 0.001837 | 0.001662 | 1,202.00 |
| Apr 07 2024 | 0.001774 | -0.00001 | -0.56% | 0.001783 | 0.001804 | 0.001742 | 1,404.00 |
| Apr 06 2024 | 0.001784 | 0.000104 | 6.19% | 0.001688 | 0.001803 | 0.001687 | 1,019.00 |
| Apr 05 2024 | 0.00168 | -0.000096 | -5.41% | 0.001774 | 0.001787 | 0.00168 | 1,323.00 |
| Apr 04 2024 | 0.001776 | 0.000045 | 2.60% | 0.00173 | 0.00182 | 0.001721 | 1,697.00 |
| Apr 03 2024 | 0.001731 | -0.00000300 | -0.17% | 0.001719 | 0.001793 | 0.001693 | 1,191.00 |
| Apr 02 2024 | 0.001734 | -0.000019 | -1.08% | 0.001754 | 0.001759 | 0.001676 | 1,289.00 |
| Apr 01 2024 | 0.001753 | 0.000029 | 1.68% | 0.001724 | 0.001763 | 0.001694 | 1,331.00 |
| Mar 31 2024 | 0.001724 | 0.000012 | 0.70% | 0.001713 | 0.001731 | 0.001674 | 1,061.00 |
| Mar 30 2024 | 0.001712 | -0.000095 | -5.26% | 0.001806 | 0.001816 | 0.00171 | 1,105.00 |
| Mar 29 2024 | 0.001807 | -0.000049 | -2.64% | 0.001855 | 0.001857 | 0.00179 | 1,335.00 |
| Mar 28 2024 | 0.001856 | -0.000062 | -3.23% | 0.001918 | 0.001926 | 0.001844 | 1,879.00 |
| Mar 27 2024 | 0.001918 | -0.000087 | -4.34% | 0.002001 | 0.002076 | 0.0019 | 1,862.00 |
| Mar 26 2024 | 0.002005 | 0.000013 | 0.65% | 0.001987 | 0.002076 | 0.001955 | 2,122.00 |
| Mar 25 2024 | 0.001992 | -0.00007 | -3.39% | 0.002057 | 0.002086 | 0.001959 | 1,831.00 |
| Mar 24 2024 | 0.002062 | -0.000095 | -4.40% | 0.002166 | 0.002247 | 0.002061 | 1,876.00 |
| Mar 23 2024 | 0.002157 | -0.000137 | -5.97% | 0.002259 | 0.00255 | 0.002103 | 2,866.00 |
| Mar 22 2024 | 0.002294 | 0.000496 | 27.59% | 0.001799 | 0.002386 | 0.001777 | 5,321.00 |
| Mar 21 2024 | 0.001798 | 0.000016 | 0.90% | 0.001784 | 0.001856 | 0.001736 | 2,926.00 |
| Mar 20 2024 | 0.001782 | -0.000234 | -11.61% | 0.002036 | 0.002092 | 0.001782 | 4,189.00 |
| Mar 19 2024 | 0.002016 | -0.000088 | -4.18% | 0.002273 | 0.002548 | 0.001903 | 9,176.00 |
| Mar 18 2024 | 0.002104 | 0.000583 | 38.33% | 0.001524 | 0.002269 | 0.001522 | 6,879.00 |
| Mar 17 2024 | 0.001521 | 0.00001 | 0.66% | 0.001509 | 0.001554 | 0.001464 | 2,602.00 |
| Mar 16 2024 | 0.001511 | 0.000024 | 1.61% | 0.001482 | 0.00168 | 0.001454 | 3,904.00 |
| Mar 15 2024 | 0.001487 | 0.000018 | 1.23% | 0.001478 | 0.001516 | 0.001418 | 3,452.00 |
| Mar 14 2024 | 0.001469 | 0.000028 | 1.94% | 0.001437 | 0.001488 | 0.001416 | 3,828.00 |
| Mar 13 2024 | 0.001441 | -0.000064 | -4.25% | 0.0015 | 0.00156 | 0.001424 | 5,502.00 |
| Mar 12 2024 | 0.001505 | 0.00025 | 19.92% | 0.001253 | 0.002054 | 0.001251 | 12,632.00 |
| Mar 11 2024 | 0.001255 | 0.000035 | 2.87% | 0.00122 | 0.001257 | 0.001199 | 3,150.00 |
| Mar 10 2024 | 0.00122 | -0.00004 | -3.17% | 0.001264 | 0.001264 | 0.001208 | 2,855.00 |
| Mar 09 2024 | 0.00126 | -0.000041 | -3.15% | 0.001304 | 0.001323 | 0.001256 | 2,814.00 |
| Mar 08 2024 | 0.001301 | 0.00009 | 7.43% | 0.001206 | 0.001394 | 0.001189 | 5,150.00 |
| Mar 07 2024 | 0.001211 | 0.000035 | 2.98% | 0.001175 | 0.001237 | 0.001173 | 2,911.00 |
| Mar 06 2024 | 0.001176 | -0.000019 | -1.59% | 0.001194 | 0.001197 | 0.001129 | 2,848.00 |
| Mar 05 2024 | 0.001195 | -0.000068 | -5.38% | 0.001261 | 0.001261 | 0.001165 | 3,029.00 |
| Mar 04 2024 | 0.001263 | -0.000065 | -4.89% | 0.001326 | 0.001329 | 0.001258 | 3,125.00 |
| Mar 03 2024 | 0.001328 | -0.000047 | -3.42% | 0.001376 | 0.001377 | 0.001326 | 2,970.00 |
| Mar 02 2024 | 0.001375 | 0.000068 | 5.20% | 0.001319 | 0.001387 | 0.0013 | 2,788.00 |
