Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FSTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000576 | -0.00000047 | -7.54% | 0.00000623 | 0.00000623 | 0.00000576 | 582.00 |
| Jul 17 2024 | 0.00000623 | 0.00 | 0.00% | 0.00000623 | 0.00000623 | 0.00000623 | 0.00 |
| Jul 16 2024 | 0.00000623 | -0.00000038 | -5.75% | 0.00000651 | 0.00000659 | 0.00000623 | 170,169.00 |
| Jul 15 2024 | 0.00000661 | -0.00000003 | -0.45% | 0.00000667 | 0.00000672 | 0.00000661 | 61,255.00 |
| Jul 14 2024 | 0.00000664 | -0.00000007 | -1.04% | 0.00000669 | 0.00000669 | 0.00000663 | 58,389.00 |
| Jul 13 2024 | 0.00000671 | -0.00000009 | -1.32% | 0.00000671 | 0.00000671 | 0.00000671 | 437.00 |
| Jul 12 2024 | 0.00000680 | 0.00000008 | 1.19% | 0.00000680 | 0.00000680 | 0.00000671 | 4,765.00 |
| Jul 11 2024 | 0.00000672 | 0.00 | 0.00% | 0.00000672 | 0.00000672 | 0.00000672 | 0.00 |
| Jul 10 2024 | 0.00000672 | 0.00000005 | 0.75% | 0.00000698 | 0.00000698 | 0.00000661 | 5,716.00 |
| Jul 09 2024 | 0.00000667 | 0.00 | 0.00% | 0.00000667 | 0.00000667 | 0.00000667 | 0.00 |
| Jul 08 2024 | 0.00000667 | -0.00000100 | -12.61% | 0.00000692 | 0.00000695 | 0.00000667 | 19,403.00 |
| Jul 07 2024 | 0.00000793 | 0.00000061 | 8.33% | 0.00000712 | 0.00000793 | 0.00000712 | 607.00 |
| Jul 06 2024 | 0.00000732 | 0.00000014 | 1.95% | 0.00000623 | 0.00000732 | 0.00000577 | 1,015.00 |
| Jul 05 2024 | 0.00000718 | -0.00000042 | -5.53% | 0.00000727 | 0.00000732 | 0.00000717 | 24,232.00 |
| Jul 04 2024 | 0.00000760 | 0.00000100 | 15.27% | 0.00000717 | 0.00000760 | 0.00000715 | 1,151.00 |
| Jul 03 2024 | 0.00000655 | -0.00000045 | -6.43% | 0.00000712 | 0.00000712 | 0.00000655 | 1,658.00 |
| Jul 02 2024 | 0.00000700 | -0.00000070 | -9.09% | 0.00000700 | 0.00000700 | 0.00000700 | 207.00 |
| Jul 01 2024 | 0.00000770 | 0.00000006 | 0.79% | 0.00000684 | 0.00000770 | 0.00000654 | 210,193.00 |
| Jun 30 2024 | 0.00000764 | 0.00000068 | 9.77% | 0.00000681 | 0.00000764 | 0.00000681 | 351.00 |
| Jun 29 2024 | 0.00000696 | 0.00000039 | 5.94% | 0.00000697 | 0.00000700 | 0.00000693 | 229,702.00 |
| Jun 28 2024 | 0.00000657 | -0.00000049 | -6.94% | 0.00000693 | 0.00000694 | 0.00000657 | 71,051.00 |
| Jun 27 2024 | 0.00000706 | 0.00000040 | 6.01% | 0.00000666 | 0.00000718 | 0.00000663 | 46,166.00 |
| Jun 26 2024 | 0.00000666 | 0.00000005 | 0.76% | 0.00000662 | 0.00000673 | 0.00000659 | 441,062.00 |
| Jun 25 2024 | 0.00000661 | -0.00000100 | -12.69% | 0.00000667 | 0.00000669 | 0.00000653 | 290,357.00 |
| Jun 24 2024 | 0.00000788 | 0.00000200 | 31.80% | 0.00000676 | 0.00000788 | 0.00000667 | 25,387.00 |
| Jun 23 2024 | 0.00000629 | -0.00000026 | -3.97% | 0.00000629 | 0.00000632 | 0.00000629 | 28,388.00 |
| Jun 22 2024 | 0.00000655 | -0.00000073 | -10.03% | 0.00000683 | 0.00000685 | 0.00000623 | 208,917.00 |
| Jun 21 2024 | 0.00000728 | 0.00000078 | 12.00% | 0.00000714 | 0.00000933 | 0.00000675 | 134,853.00 |
| Jun 20 2024 | 0.00000650 | -0.00000004 | -0.61% | 0.00000654 | 0.00000654 | 0.00000645 | 48,708.00 |
| Jun 19 2024 | 0.00000654 | -0.00000077 | -10.53% | 0.00000706 | 0.00000709 | 0.00000646 | 171,602.00 |
| Jun 18 2024 | 0.00000731 | 0.00000018 | 2.52% | 0.00000714 | 0.00000731 | 0.00000704 | 46,190.00 |
| Jun 17 2024 | 0.00000713 | -0.00000051 | -6.68% | 0.00000733 | 0.00000753 | 0.00000704 | 260,933.00 |
| Jun 16 2024 | 0.00000764 | -0.00000060 | -7.28% | 0.00000777 | 0.00000785 | 0.00000761 | 12,386.00 |
| Jun 15 2024 | 0.00000824 | 0.00000060 | 7.85% | 0.00000765 | 0.00000824 | 0.00000707 | 307,707.00 |
| Jun 14 2024 | 0.00000764 | -0.00000007 | -0.91% | 0.00000771 | 0.00000793 | 0.00000756 | 390,567.00 |
| Jun 13 2024 | 0.00000771 | 0.00000055 | 7.68% | 0.00000767 | 0.00000774 | 0.00000766 | 8,612.00 |
| Jun 12 2024 | 0.00000716 | -0.00000025 | -3.37% | 0.00000740 | 0.00000748 | 0.00000705 | 282,842.00 |
| Jun 11 2024 | 0.00000741 | -0.00000040 | -5.12% | 0.00000774 | 0.00000774 | 0.00000735 | 126,791.00 |
| Jun 10 2024 | 0.00000781 | 0.00000008 | 1.03% | 0.00000781 | 0.00000781 | 0.00000779 | 1,988.00 |
| Jun 09 2024 | 0.00000773 | 0.00 | 0.00% | 0.00000773 | 0.00000773 | 0.00000773 | 0.00 |
| Jun 08 2024 | 0.00000773 | 0.00000004 | 0.52% | 0.00000774 | 0.00000777 | 0.00000773 | 14,108.00 |
| Jun 07 2024 | 0.00000769 | -0.00000017 | -2.16% | 0.00000777 | 0.00000792 | 0.00000769 | 10,390.00 |
| Jun 06 2024 | 0.00000786 | 0.00000023 | 3.01% | 0.00000777 | 0.00000786 | 0.00000777 | 1,891.00 |
| Jun 05 2024 | 0.00000763 | -0.00000011 | -1.42% | 0.00000762 | 0.00000763 | 0.00000762 | 262.00 |
| Jun 04 2024 | 0.00000774 | 0.00 | 0.00% | 0.00000774 | 0.00000774 | 0.00000774 | 0.00 |
| Jun 03 2024 | 0.00000774 | -0.00000006 | -0.77% | 0.00000780 | 0.00000784 | 0.00000756 | 306,068.00 |
| Jun 02 2024 | 0.00000780 | 0.00000040 | 5.41% | 0.00000741 | 0.00000786 | 0.00000741 | 72,178.00 |
| Jun 01 2024 | 0.00000740 | -0.00000030 | -3.90% | 0.00000759 | 0.00000763 | 0.00000738 | 358,389.00 |
| May 31 2024 | 0.00000770 | -0.00000014 | -1.79% | 0.00000778 | 0.00000792 | 0.00000766 | 152,463.00 |
| May 30 2024 | 0.00000784 | -0.00000027 | -3.33% | 0.00000801 | 0.00000803 | 0.00000782 | 35,712.00 |
| May 29 2024 | 0.00000811 | 0.00000026 | 3.31% | 0.00000812 | 0.00000812 | 0.00000811 | 370.00 |
| May 28 2024 | 0.00000785 | -0.00000014 | -1.75% | 0.00000793 | 0.00000808 | 0.00000785 | 225,084.00 |
| May 27 2024 | 0.00000799 | 0.00000058 | 7.83% | 0.00000771 | 0.00000799 | 0.00000755 | 9,804.00 |
| May 26 2024 | 0.00000741 | 0.00000025 | 3.49% | 0.00000739 | 0.00000741 | 0.00000737 | 5,138.00 |
| May 25 2024 | 0.00000716 | 0.00000017 | 2.43% | 0.00000723 | 0.00000804 | 0.00000716 | 2,590.00 |
| May 24 2024 | 0.00000699 | 0.00000037 | 5.59% | 0.00000699 | 0.00000702 | 0.00000695 | 27,777.00 |
| May 23 2024 | 0.00000662 | -0.00000036 | -5.16% | 0.00000699 | 0.00000699 | 0.00000662 | 210,685.00 |
| May 22 2024 | 0.00000698 | -0.00000044 | -5.93% | 0.00000721 | 0.00000732 | 0.00000691 | 154,667.00 |
| May 21 2024 | 0.00000742 | -0.00000044 | -5.60% | 0.00000701 | 0.00000782 | 0.00000692 | 13,933.00 |
| May 20 2024 | 0.00000786 | -0.00000050 | -5.98% | 0.00000826 | 0.00000850 | 0.00000762 | 51,395.00 |
| May 19 2024 | 0.00000836 | 0.00000009 | 1.09% | 0.00000828 | 0.00000863 | 0.00000820 | 119,095.00 |
| May 18 2024 | 0.00000827 | 0.00000049 | 6.30% | 0.00000771 | 0.00000827 | 0.00000733 | 73,131.00 |
| May 17 2024 | 0.00000778 | -0.00000048 | -5.81% | 0.00000824 | 0.00000827 | 0.00000778 | 93,238.00 |
| May 16 2024 | 0.00000826 | -0.00000001 | -0.12% | 0.00000822 | 0.00000857 | 0.00000822 | 345,095.00 |
| May 15 2024 | 0.00000827 | -0.00000012 | -1.43% | 0.00000842 | 0.00000848 | 0.00000818 | 246,078.00 |
| May 14 2024 | 0.00000839 | -0.00000011 | -1.29% | 0.00000850 | 0.00000871 | 0.00000833 | 345,840.00 |
| May 13 2024 | 0.00000850 | -0.00000012 | -1.39% | 0.00000875 | 0.00000875 | 0.00000837 | 258,452.00 |
| May 12 2024 | 0.00000862 | 0.00000037 | 4.48% | 0.00000880 | 0.00000885 | 0.00000862 | 16,403.00 |
| May 11 2024 | 0.00000825 | -0.00000036 | -4.18% | 0.00000844 | 0.00000844 | 0.00000825 | 15,682.00 |
| May 10 2024 | 0.00000861 | 0.00000013 | 1.53% | 0.00000849 | 0.00000871 | 0.00000823 | 368,926.00 |
| May 09 2024 | 0.00000848 | -0.00000044 | -4.93% | 0.00000891 | 0.00000898 | 0.00000841 | 295,013.00 |
| May 08 2024 | 0.00000892 | 0.00000011 | 1.25% | 0.00000882 | 0.00000905 | 0.00000876 | 390,819.00 |
| May 07 2024 | 0.00000881 | -0.00000018 | -2.00% | 0.00000883 | 0.00000885 | 0.00000868 | 70,695.00 |
| May 06 2024 | 0.00000899 | 0.00000078 | 9.50% | 0.00000828 | 0.00000918 | 0.00000811 | 203,744.00 |
| May 05 2024 | 0.00000821 | -0.00000052 | -5.96% | 0.00000881 | 0.00000910 | 0.00000817 | 237,661.00 |
| May 04 2024 | 0.00000873 | 0.00000040 | 4.80% | 0.00000833 | 0.00000873 | 0.00000812 | 231,983.00 |
| May 03 2024 | 0.00000833 | -0.00000028 | -3.25% | 0.00000861 | 0.00000873 | 0.00000830 | 393,163.00 |
| May 02 2024 | 0.00000861 | -0.00000060 | -6.51% | 0.00000935 | 0.00000939 | 0.00000842 | 143,208.00 |
| May 01 2024 | 0.00000921 | 0.00000035 | 3.95% | 0.00000873 | 0.00000938 | 0.00000864 | 122,984.00 |
| Apr 30 2024 | 0.00000886 | 0.00 | 0.00% | 0.00000933 | 0.00000942 | 0.00000886 | 91,002.00 |
| Apr 29 2024 | 0.00000886 | -0.00000021 | -2.32% | 0.00000902 | 0.00000949 | 0.00000882 | 92,142.00 |
| Apr 28 2024 | 0.00000907 | -0.00000007 | -0.77% | 0.00000897 | 0.00000907 | 0.00000883 | 77,235.00 |
| Apr 27 2024 | 0.00000914 | -0.00000035 | -3.69% | 0.00000949 | 0.00000966 | 0.00000909 | 248,946.00 |
| Apr 26 2024 | 0.00000949 | -0.00000087 | -8.40% | 0.00000954 | 0.00000956 | 0.00000941 | 59,493.00 |
| Apr 25 2024 | 0.00001 | 0.00000092 | 9.75% | 0.00000938 | 0.000011 | 0.00000883 | 144,087.00 |
| Apr 24 2024 | 0.00000944 | 0.00000061 | 6.91% | 0.00000883 | 0.00000952 | 0.00000869 | 203,191.00 |
| Apr 23 2024 | 0.00000883 | -0.00000059 | -6.26% | 0.00000942 | 0.00000957 | 0.00000882 | 201,870.00 |
| Apr 22 2024 | 0.00000942 | -0.00000044 | -4.46% | 0.00000986 | 0.00000989 | 0.00000873 | 147,502.00 |
| Apr 21 2024 | 0.00000986 | 0.00000025 | 2.60% | 0.00001 | 0.00001 | 0.00000983 | 145,195.00 |
| Apr 20 2024 | 0.00000961 | 0.00000069 | 7.74% | 0.00001 | 0.00001 | 0.00000950 | 9,646.00 |
