Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FETETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.000552 | -0.000015 | -2.65% | 0.000569 | 0.000584 | 0.000549 | 6,635.00 |
| May 31 2024 | 0.000567 | -0.000015 | -2.58% | 0.000584 | 0.000589 | 0.000558 | 25,190.00 |
| May 30 2024 | 0.000582 | 0.00000100 | 0.17% | 0.000582 | 0.000604 | 0.00057 | 13,453.00 |
| May 29 2024 | 0.000581 | 0.00000800 | 1.40% | 0.00058 | 0.000615 | 0.000573 | 26,502.00 |
| May 28 2024 | 0.000573 | -0.000015 | -2.55% | 0.000592 | 0.000594 | 0.000569 | 11,055.00 |
| May 27 2024 | 0.000588 | 0.00000400 | 0.69% | 0.000583 | 0.000596 | 0.000567 | 40,535.00 |
| May 26 2024 | 0.000584 | -0.000025 | -4.10% | 0.000609 | 0.000621 | 0.000565 | 12,228.00 |
| May 25 2024 | 0.000609 | -0.00000700 | -1.14% | 0.000619 | 0.000626 | 0.000609 | 4,098.00 |
| May 24 2024 | 0.000617 | -0.000012 | -1.91% | 0.000624 | 0.000633 | 0.000612 | 7,684.00 |
| May 23 2024 | 0.000629 | -0.000044 | -6.54% | 0.000677 | 0.000688 | 0.000608 | 37,489.00 |
| May 22 2024 | 0.000672 | 0.00001 | 1.51% | 0.00067 | 0.000784 | 0.000655 | 44,007.00 |
| May 21 2024 | 0.000663 | -0.00000012 | -0.02% | 0.000664 | 0.000713 | 0.00065 | 45,369.00 |
| May 20 2024 | 0.000663 | -0.000053 | -7.40% | 0.000714 | 0.000754 | 0.000652 | 62,766.00 |
| May 19 2024 | 0.000716 | -0.000014 | -1.92% | 0.000732 | 0.000755 | 0.000713 | 14,984.00 |
| May 18 2024 | 0.00073 | -0.000033 | -4.32% | 0.000761 | 0.000778 | 0.000728 | 20,576.00 |
| May 17 2024 | 0.000763 | -0.000019 | -2.43% | 0.000777 | 0.000784 | 0.000735 | 39,997.00 |
| May 16 2024 | 0.000782 | 0.000036 | 4.83% | 0.000743 | 0.000785 | 0.000734 | 34,430.00 |
| May 15 2024 | 0.000746 | 0.000053 | 7.64% | 0.000693 | 0.000754 | 0.000682 | 40,998.00 |
| May 14 2024 | 0.000694 | -0.000028 | -3.88% | 0.000719 | 0.000739 | 0.000687 | 19,003.00 |
| May 13 2024 | 0.000721 | -0.000014 | -1.90% | 0.000735 | 0.000746 | 0.000705 | 47,550.00 |
| May 12 2024 | 0.000735 | -0.000018 | -2.39% | 0.000753 | 0.000765 | 0.000735 | 6,046.00 |
| May 11 2024 | 0.000753 | -0.00000400 | -0.53% | 0.000757 | 0.000775 | 0.00075 | 9,291.00 |
| May 10 2024 | 0.000757 | 0.000011 | 1.47% | 0.000745 | 0.000779 | 0.000724 | 18,049.00 |
| May 09 2024 | 0.000746 | 0.000022 | 3.04% | 0.000724 | 0.000761 | 0.000719 | 22,918.00 |
| May 08 2024 | 0.000724 | -0.000055 | -7.06% | 0.000779 | 0.000794 | 0.00072 | 16,262.00 |
| May 07 2024 | 0.000779 | 0.00000300 | 0.39% | 0.000773 | 0.000809 | 0.000771 | 19,823.00 |
| May 06 2024 | 0.000776 | 0.000025 | 3.33% | 0.000756 | 0.00079 | 0.000753 | 40,156.00 |
| May 05 2024 | 0.000751 | 0.000059 | 8.52% | 0.000694 | 0.000757 | 0.000684 | 29,801.00 |
| May 04 2024 | 0.000692 | -0.00000600 | -0.86% | 0.0007 | 0.000724 | 0.000684 | 17,818.00 |
| May 03 2024 | 0.000698 | 0.000025 | 3.72% | 0.00067 | 0.00071 | 0.000659 | 19,007.00 |
| May 02 2024 | 0.000673 | 0.00000033 | 0.05% | 0.000678 | 0.000684 | 0.000662 | 9,724.00 |
| May 01 2024 | 0.000673 | 0.00000300 | 0.45% | 0.00067 | 0.000685 | 0.000654 | 19,849.00 |
| Apr 30 2024 | 0.000669 | -0.00000800 | -1.18% | 0.000675 | 0.000686 | 0.000647 | 16,044.00 |
| Apr 29 2024 | 0.000677 | 0.000019 | 2.88% | 0.000659 | 0.000686 | 0.000625 | 51,403.00 |
| Apr 28 2024 | 0.000659 | -0.000015 | -2.23% | 0.00067 | 0.000688 | 0.000659 | 9,842.00 |
| Apr 27 2024 | 0.000674 | -0.000013 | -1.89% | 0.00068 | 0.000792 | 0.000662 | 13,015.00 |
| Apr 26 2024 | 0.000687 | -0.000044 | -6.02% | 0.000728 | 0.000802 | 0.000683 | 10,722.00 |
| Apr 25 2024 | 0.000731 | 0.00000900 | 1.25% | 0.000722 | 0.000747 | 0.000711 | 11,732.00 |
| Apr 24 2024 | 0.000722 | -0.000036 | -4.75% | 0.000763 | 0.000805 | 0.000716 | 21,491.00 |
| Apr 23 2024 | 0.000758 | -0.000015 | -1.94% | 0.000771 | 0.000798 | 0.000753 | 14,511.00 |
| Apr 22 2024 | 0.000773 | 0.00000700 | 0.91% | 0.000775 | 0.000786 | 0.000746 | 38,576.00 |
| Apr 21 2024 | 0.000766 | -0.000022 | -2.79% | 0.000786 | 0.000806 | 0.00000838 | 23,608.00 |
| Apr 20 2024 | 0.000788 | 0.000101 | 14.71% | 0.00069 | 0.0008 | 0.000684 | 31,375.00 |
| Apr 19 2024 | 0.000687 | 0.00002 | 3.00% | 0.000673 | 0.000707 | 0.000646 | 23,873.00 |
| Apr 18 2024 | 0.000667 | 0.00000200 | 0.30% | 0.000667 | 0.000687 | 0.000638 | 17,764.00 |
| Apr 17 2024 | 0.000665 | -0.00002 | -2.92% | 0.000682 | 0.000688 | 0.000634 | 23,990.00 |
| Apr 16 2024 | 0.000685 | 0.000021 | 3.16% | 0.000659 | 0.000708 | 0.000643 | 18,911.00 |
| Apr 15 2024 | 0.000665 | -0.000039 | -5.54% | 0.000701 | 0.000736 | 0.000657 | 51,165.00 |
| Apr 14 2024 | 0.000704 | 0.000054 | 8.31% | 0.000648 | 0.000715 | 0.000636 | 44,776.00 |
| Apr 13 2024 | 0.00065 | -0.000011 | -1.66% | 0.000663 | 0.000699 | 0.000555 | 63,132.00 |
| Apr 12 2024 | 0.000661 | -0.000065 | -8.96% | 0.000734 | 0.000734 | 0.000581 | 34,998.00 |
| Apr 11 2024 | 0.000726 | -0.000024 | -3.20% | 0.000756 | 0.000763 | 0.000716 | 12,468.00 |
| Apr 10 2024 | 0.00075 | 0.000021 | 2.88% | 0.000739 | 0.00076 | 0.000704 | 11,474.00 |
| Apr 09 2024 | 0.000729 | -0.000034 | -4.46% | 0.00075 | 0.00077 | 0.000715 | 6,892.00 |
| Apr 08 2024 | 0.000763 | -0.000019 | -2.43% | 0.000784 | 0.000797 | 0.000748 | 39,332.00 |
| Apr 07 2024 | 0.000782 | -0.00000400 | -0.51% | 0.000785 | 0.000827 | 0.000774 | 11,501.00 |
| Apr 06 2024 | 0.000786 | -0.00000200 | -0.25% | 0.000784 | 0.000803 | 0.000776 | 8,683.00 |
| Apr 05 2024 | 0.000788 | -0.000019 | -2.35% | 0.000807 | 0.000818 | 0.000775 | 13,833.00 |
| Apr 04 2024 | 0.000807 | 0.000026 | 3.33% | 0.000781 | 0.000851 | 0.00077 | 27,263.00 |
| Apr 03 2024 | 0.00078 | -0.000038 | -4.64% | 0.000815 | 0.000836 | 0.000761 | 16,418.00 |
| Apr 02 2024 | 0.000819 | -0.00000400 | -0.49% | 0.000821 | 0.001174 | 0.00078 | 31,494.00 |
| Apr 01 2024 | 0.000823 | -0.000012 | -1.44% | 0.000839 | 0.000849 | 0.000809 | 44,693.00 |
| Mar 31 2024 | 0.000835 | -0.000078 | -8.54% | 0.00091 | 0.000926 | 0.000809 | 22,253.00 |
| Mar 30 2024 | 0.000913 | 0.00003 | 3.40% | 0.000883 | 0.000916 | 0.000836 | 22,060.00 |
| Mar 29 2024 | 0.000883 | -0.000034 | -3.71% | 0.000915 | 0.000973 | 0.000876 | 22,678.00 |
| Mar 28 2024 | 0.000917 | 0.000031 | 3.50% | 0.000878 | 0.000982 | 0.000845 | 59,440.00 |
| Mar 27 2024 | 0.000886 | 0.000097 | 12.29% | 0.000787 | 0.000932 | 0.000725 | 61,861.00 |
| Mar 26 2024 | 0.000789 | 0.000049 | 6.62% | 0.000738 | 0.000862 | 0.000738 | 119,795.00 |
| Mar 25 2024 | 0.00074 | -0.00000500 | -0.67% | 0.000745 | 0.000765 | 0.000721 | 52,368.00 |
| Mar 24 2024 | 0.000745 | 0.000021 | 2.90% | 0.000721 | 0.000769 | 0.000693 | 28,541.00 |
| Mar 23 2024 | 0.000724 | -0.00000500 | -0.69% | 0.000729 | 0.000762 | 0.000717 | 23,520.00 |
| Mar 22 2024 | 0.000729 | 0.00001 | 1.39% | 0.000717 | 0.000748 | 0.000707 | 36,062.00 |
| Mar 21 2024 | 0.000719 | -0.000065 | -8.29% | 0.00078 | 0.000783 | 0.000716 | 29,907.00 |
| Mar 20 2024 | 0.000784 | 0.000039 | 5.23% | 0.000753 | 0.000839 | 0.000751 | 68,531.00 |
| Mar 19 2024 | 0.000746 | 0.000036 | 5.07% | 0.000707 | 0.000779 | 0.00066 | 70,780.00 |
| Mar 18 2024 | 0.00071 | -0.000061 | -7.91% | 0.000771 | 0.000802 | 0.000706 | 48,932.00 |
| Mar 17 2024 | 0.000771 | 0.000089 | 13.04% | 0.000682 | 0.000847 | 0.000674 | 71,122.00 |
| Mar 16 2024 | 0.000682 | -0.000036 | -5.01% | 0.000731 | 0.000731 | 0.000641 | 35,895.00 |
| Mar 15 2024 | 0.000718 | -0.000016 | -2.18% | 0.000732 | 0.000763 | 0.000662 | 74,771.00 |
| Mar 14 2024 | 0.000735 | 0.000069 | 10.37% | 0.000662 | 0.000777 | 0.000639 | 68,331.00 |
| Mar 13 2024 | 0.000665 | -0.000015 | -2.21% | 0.00067 | 0.000715 | 0.000644 | 70,799.00 |
| Mar 12 2024 | 0.00068 | 0.00002 | 3.03% | 0.000666 | 0.000702 | 0.000595 | 71,826.00 |
| Mar 11 2024 | 0.00066 | -0.000048 | -6.78% | 0.000715 | 0.000759 | 0.000659 | 81,217.00 |
| Mar 10 2024 | 0.000708 | -0.000077 | -9.81% | 0.000783 | 0.000801 | 0.000699 | 62,629.00 |
| Mar 09 2024 | 0.000785 | 0.00008 | 11.35% | 0.000702 | 0.000797 | 0.000691 | 92,120.00 |
| Mar 08 2024 | 0.000705 | 0.000048 | 7.31% | 0.000664 | 0.000749 | 0.000567 | 146,621.00 |
| Mar 07 2024 | 0.000657 | 0.000018 | 2.82% | 0.00064 | 0.000759 | 0.00063 | 145,028.00 |
| Mar 06 2024 | 0.000638 | 0.000152 | 31.34% | 0.000487 | 0.000651 | 0.000477 | 157,167.00 |
| Mar 05 2024 | 0.000486 | 0.00000900 | 1.89% | 0.000474 | 0.000536 | 0.000394 | 104,393.00 |
| Mar 04 2024 | 0.000477 | -0.000033 | -6.48% | 0.00051 | 0.000546 | 0.000473 | 108,990.00 |
| Mar 03 2024 | 0.00051 | -0.00002 | -3.78% | 0.000523 | 0.000578 | 0.0005 | 110,760.00 |
| Mar 02 2024 | 0.000529 | 0.000023 | 4.54% | 0.000499 | 0.00057 | 0.00046 | 177,424.00 |
