Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
TIDE
Fantom Token (Tidex:FTMETH)
Fantom Token (Tidex:FTMETH) Historical

FTMETH Fantom Token

0.000174

-0.00000030 (-0.17%)

21:53:50 - Realtime Data

FTMETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	0.000175	-0.00000900	-4.90%	0.000183	0.000186	0.000175	319,108.00
Jun 24 2024	0.000184	0.000011	6.38%	0.000173	0.000185	0.000161	1,480,093.00
Jun 23 2024	0.000173	0.00000800	4.87%	0.000164	0.000175	0.000162	345,784.00
Jun 22 2024	0.000164	0.00000100	0.61%	0.000163	0.000169	0.00016	179,834.00
Jun 21 2024	0.000163	0.00000800	5.14%	0.000156	0.000168	0.000155	535,514.00
Jun 20 2024	0.000156	0.00000500	3.31%	0.000151	0.000162	0.00015	643,699.00
Jun 19 2024	0.000151	-0.00000300	-1.95%	0.000154	0.000161	0.00015	863,053.00
Jun 18 2024	0.000154	-0.00000900	-5.54%	0.000162	0.000162	0.00014	2,029,802.00
Jun 17 2024	0.000163	-0.000015	-8.47%	0.000177	0.00018	0.000162	400,627.00
Jun 16 2024	0.000177	0.00000200	1.14%	0.000175	0.000178	0.000173	78,524.00
Jun 15 2024	0.000175	-0.00000300	-1.69%	0.000178	0.00018	0.000175	87,051.00
Jun 14 2024	0.000178	-0.00000700	-3.79%	0.000185	0.000187	0.000177	310,754.00
Jun 13 2024	0.000185	-0.00000500	-2.63%	0.00019	0.00019	0.000183	171,473.00
Jun 12 2024	0.00019	0.00000900	4.97%	0.000181	0.000192	0.000178	328,931.00
Jun 11 2024	0.000181	-0.00000400	-2.17%	0.000185	0.000188	0.000181	321,538.00
Jun 10 2024	0.000185	-0.00000300	-1.60%	0.000188	0.000189	0.000183	194,386.00
Jun 09 2024	0.000188	0.00000059	0.31%	0.000187	0.000189	0.000185	178,060.00
Jun 08 2024	0.000187	-0.00000800	-4.09%	0.000196	0.000198	0.000186	420,529.00
Jun 07 2024	0.000196	-0.000016	-7.56%	0.000212	0.000215	0.000185	362,996.00
Jun 06 2024	0.000212	-0.00000300	-1.40%	0.000214	0.000217	0.00021	363,863.00
Jun 05 2024	0.000214	-0.00000500	-2.28%	0.00022	0.000224	0.000214	152,817.00
Jun 04 2024	0.00022	0.00000600	2.81%	0.000214	0.000223	0.000214	574,184.00
Jun 03 2024	0.000214	0.00001	4.91%	0.000204	0.000217	0.000202	301,539.00
Jun 02 2024	0.000204	-0.00000300	-1.45%	0.000207	0.00021	0.000202	143,295.00
Jun 01 2024	0.000207	-0.00000400	-1.89%	0.000211	0.000213	0.000205	67,243.00
May 31 2024	0.000211	0.00000200	0.96%	0.000209	0.000213	0.000204	205,998.00
May 30 2024	0.000209	-0.00000400	-1.88%	0.000213	0.000215	0.000208	273,762.00
May 29 2024	0.000213	-0.00000300	-1.39%	0.000216	0.000218	0.000213	305,368.00
May 28 2024	0.000216	0.00000400	1.89%	0.000211	0.000216	0.000206	249,559.00
May 27 2024	0.000211	-0.00000300	-1.40%	0.000214	0.000215	0.000206	267,471.00
May 26 2024	0.000215	-0.00000500	-2.27%	0.00022	0.000221	0.000208	122,041.00
May 25 2024	0.00022	0.00000400	1.86%	0.000216	0.000222	0.000215	231,522.00
May 24 2024	0.000216	-0.00000200	-0.92%	0.000217	0.000223	0.000214	395,861.00
May 23 2024	0.000217	-0.00000700	-3.11%	0.000225	0.000228	0.000209	839,362.00
May 22 2024	0.000225	-0.00000600	-2.60%	0.000231	0.000232	0.000223	317,353.00
May 21 2024	0.000231	-0.000022	-8.72%	0.000251	0.000252	0.00023	823,375.00
May 20 2024	0.000252	-0.000023	-8.35%	0.000275	0.000309	0.000247	1,052,391.00
May 19 2024	0.000275	-0.00001	-3.51%	0.000285	0.000294	0.000274	592,434.00
May 18 2024	0.000285	0.000029	11.31%	0.000255	0.000287	0.000254	995,591.00
May 17 2024	0.000256	-0.000015	-5.52%	0.000272	0.000285	0.000255	668,815.00
May 16 2024	0.000272	0.000023	9.23%	0.000251	0.000277	0.00025	569,144.00
May 15 2024	0.000249	0.000027	12.13%	0.000223	0.000255	0.000221	464,175.00
May 14 2024	0.000223	-0.00000500	-2.19%	0.000227	0.000234	0.000221	376,031.00
May 13 2024	0.000228	-0.000011	-4.60%	0.000239	0.00024	0.000228	175,936.00
May 12 2024	0.000239	-0.00000500	-2.05%	0.000244	0.000249	0.000239	137,024.00
May 11 2024	0.000244	-0.00000300	-1.22%	0.000247	0.000253	0.00024	232,394.00
May 10 2024	0.000247	0.00001	4.23%	0.000237	0.000251	0.000236	125,877.00
May 09 2024	0.000236	0.000014	6.29%	0.000223	0.000236	0.00022	235,268.00
May 08 2024	0.000223	-0.00000100	-0.45%	0.000224	0.000225	0.00022	135,744.00
May 07 2024	0.000224	-0.00000300	-1.32%	0.000227	0.00023	0.000224	165,895.00
May 06 2024	0.000227	0.00	0.00%	0.000227	0.000234	0.000225	250,955.00
May 05 2024	0.000227	0.00000500	2.25%	0.000222	0.000229	0.000219	132,136.00
May 04 2024	0.000222	-0.00000400	-1.77%	0.000226	0.000228	0.000221	97,401.00
May 03 2024	0.000226	-0.00000080	-0.35%	0.000227	0.000229	0.000223	239,779.00
May 02 2024	0.000227	0.00	0.00%	0.000227	0.000231	0.000224	153,165.00
May 01 2024	0.000227	0.000013	6.07%	0.000214	0.000229	0.000213	350,084.00
Apr 30 2024	0.000214	-0.00000900	-4.04%	0.000223	0.000225	0.000214	277,230.00
Apr 29 2024	0.000223	0.00000600	2.76%	0.000217	0.000227	0.000217	226,224.00
Apr 28 2024	0.000217	-0.00000300	-1.36%	0.00022	0.000224	0.000215	113,631.00
Apr 27 2024	0.00022	-0.00001	-4.36%	0.00023	0.000232	0.000217	310,963.00
Apr 26 2024	0.00023	-0.00001	-4.18%	0.00024	0.000247	0.00023	348,095.00
Apr 25 2024	0.000239	0.00000700	3.02%	0.000232	0.000248	0.000227	374,324.00
Apr 24 2024	0.000232	0.00000500	2.21%	0.000227	0.000235	0.000225	306,028.00
Apr 23 2024	0.000227	-0.00001	-4.22%	0.000237	0.000242	0.000225	178,448.00
Apr 22 2024	0.000237	-0.00000050	-0.21%	0.000237	0.000246	0.000236	344,882.00
Apr 21 2024	0.000237	-0.00000500	-2.07%	0.000241	0.000247	0.000235	250,169.00
Apr 20 2024	0.000242	0.000016	7.08%	0.000226	0.000242	0.000224	213,517.00
Apr 19 2024	0.000226	0.00000200	0.89%	0.000224	0.000232	0.000215	405,560.00
Apr 18 2024	0.000224	-0.00000200	-0.89%	0.000226	0.000227	0.000217	306,876.00
Apr 17 2024	0.000226	0.00000100	0.44%	0.000225	0.000235	0.000216	387,854.00
Apr 16 2024	0.000225	0.000016	7.68%	0.000208	0.000226	0.000206	742,993.00
Apr 15 2024	0.000208	-0.000017	-7.53%	0.000225	0.00023	0.000205	627,656.00
Apr 14 2024	0.000226	0.00000400	1.80%	0.000221	0.000232	0.000213	856,376.00
Apr 13 2024	0.000222	-0.00000700	-3.06%	0.00023	0.000233	0.000197	1,803,900.00
Apr 12 2024	0.000229	-0.000033	-12.61%	0.000262	0.000267	0.00022	1,277,094.00
Apr 11 2024	0.000262	-0.000018	-6.44%	0.000278	0.000285	0.000256	538,506.00
Apr 10 2024	0.000279	-0.000011	-3.78%	0.000291	0.000296	0.000274	974,705.00
Apr 09 2024	0.000291	0.000038	15.03%	0.000253	0.000295	0.000249	1,207,934.00
Apr 08 2024	0.000253	0.00000100	0.40%	0.000252	0.000262	0.000248	314,359.00
Apr 07 2024	0.000252	-0.00000090	-0.36%	0.000252	0.000271	0.000248	461,392.00
Apr 06 2024	0.000253	0.000012	4.98%	0.000241	0.000253	0.00024	129,853.00
Apr 05 2024	0.000241	-0.000016	-6.22%	0.000257	0.000257	0.000239	274,432.00
Apr 04 2024	0.000257	0.00001	4.04%	0.000247	0.000262	0.000247	202,347.00
Apr 03 2024	0.000247	-0.000016	-6.07%	0.000263	0.00027	0.000246	377,387.00
Apr 02 2024	0.000264	-0.00000700	-2.59%	0.00027	0.000277	0.000261	405,365.00
Apr 01 2024	0.00027	-0.00000500	-1.81%	0.000275	0.000276	0.000259	138,115.00
Mar 31 2024	0.000276	0.00000800	2.99%	0.000268	0.000282	0.000265	269,570.00
Mar 30 2024	0.000268	-0.000011	-3.94%	0.000279	0.000283	0.000264	204,691.00
Mar 29 2024	0.000279	-0.00000800	-2.79%	0.000286	0.000286	0.000273	207,994.00
Mar 28 2024	0.000287	0.00000200	0.70%	0.000285	0.00029	0.00028	242,305.00

Delayed Upgrade Clock