Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FIREETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.00000024 | 0.00000001 | 4.35% | 0.00000023 | 0.00000026 | 0.00000023 | 9,033,157.00 |
| Jun 16 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000024 | 0.00000024 | 0.00000023 | 12,250,050.00 |
| Jun 15 2024 | 0.00000024 | 0.00 | 0.00% | 0.00000024 | 0.00000025 | 0.00000022 | 7,125,421.00 |
| Jun 14 2024 | 0.00000024 | -0.00000004 | -14.29% | 0.00000028 | 0.00000029 | 0.00000023 | 8,332,555.00 |
| Jun 13 2024 | 0.00000028 | 0.00000001 | 3.70% | 0.00000027 | 0.00000033 | 0.00000027 | 6,772,920.00 |
| Jun 12 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000028 | 0.00000026 | 9,109,652.00 |
| Jun 11 2024 | 0.00000028 | 0.00000002 | 7.69% | 0.00000026 | 0.00000029 | 0.00000026 | 8,636,768.00 |
| Jun 10 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000027 | 0.00000027 | 0.00000026 | 4,728,258.00 |
| Jun 09 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000029 | 0.00000027 | 8,879,211.00 |
| Jun 08 2024 | 0.00000028 | -0.00000001 | -3.45% | 0.00000029 | 0.00000032 | 0.00000028 | 5,776,722.00 |
| Jun 07 2024 | 0.00000029 | 0.00000001 | 3.57% | 0.00000029 | 0.00000031 | 0.00000028 | 5,457,657.00 |
| Jun 06 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000029 | 0.00000027 | 7,406,422.00 |
| Jun 05 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000440 | 0.00000450 | 0.00000027 | 6,883,982.00 |
| Jun 04 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000028 | 0.00000026 | 4,194,355.00 |
| Jun 03 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000028 | 0.00000027 | 9,182,614.00 |
| Jun 02 2024 | 0.00000028 | -0.00000001 | -3.45% | 0.00000029 | 0.00000029 | 0.00000028 | 8,978,134.00 |
| Jun 01 2024 | 0.00000029 | -0.00000002 | -6.45% | 0.00000031 | 0.00000031 | 0.00000028 | 3,815,047.00 |
| May 31 2024 | 0.00000031 | 0.00000001 | 3.33% | 0.00000030 | 0.00000031 | 0.00000029 | 5,075,709.00 |
| May 30 2024 | 0.00000030 | 0.00000001 | 3.45% | 0.00000029 | 0.00000030 | 0.00000028 | 6,306,939.00 |
| May 29 2024 | 0.00000029 | 0.00000001 | 3.57% | 0.00000028 | 0.00000031 | 0.00000028 | 5,639,793.00 |
| May 28 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000028 | 0.00000027 | 7,320,767.00 |
| May 27 2024 | 0.00000028 | -0.00000002 | -6.67% | 0.00000029 | 0.00000029 | 0.00000026 | 4,986,030.00 |
| May 26 2024 | 0.00000030 | -0.00000002 | -6.25% | 0.00000032 | 0.00000032 | 0.00000029 | 5,082,192.00 |
| May 25 2024 | 0.00000032 | 0.00 | 0.00% | 0.00000032 | 0.00000034 | 0.00000030 | 5,021,195.00 |
| May 24 2024 | 0.00000032 | 0.00000002 | 6.67% | 0.00000030 | 0.00000034 | 0.00000029 | 2,713,463.00 |
| May 23 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000031 | 0.00000033 | 0.00000029 | 3,906,846.00 |
| May 22 2024 | 0.00000031 | 0.00000002 | 6.90% | 0.00000029 | 0.00000031 | 0.00000029 | 7,553,694.00 |
| May 21 2024 | 0.00000029 | -0.00000002 | -6.45% | 0.00000031 | 0.00000032 | 0.00000029 | 2,783,817.00 |
| May 20 2024 | 0.00000031 | -0.00000008 | -20.51% | 0.00000040 | 0.00000040 | 0.00000031 | 2,605,005.00 |
| May 19 2024 | 0.00000039 | -0.00000006 | -13.33% | 0.00000045 | 0.00000060 | 0.00000036 | 3,969,650.00 |
| May 18 2024 | 0.00000045 | 0.00000007 | 18.42% | 0.00000038 | 0.00000059 | 0.00000034 | 3,787,966.00 |
| May 17 2024 | 0.00000038 | 0.00000003 | 8.57% | 0.00000035 | 0.00000047 | 0.00000034 | 5,129,372.00 |
| May 16 2024 | 0.00000035 | -0.00000001 | -2.78% | 0.00000035 | 0.00000038 | 0.00000035 | 3,257,146.00 |
| May 15 2024 | 0.00000036 | 0.00000001 | 2.86% | 0.00000035 | 0.00000037 | 0.00000033 | 7,130,575.00 |
| May 14 2024 | 0.00000035 | 0.00000002 | 6.06% | 0.00000033 | 0.00000035 | 0.00000033 | 7,054,141.00 |
| May 13 2024 | 0.00000033 | -0.00000001 | -2.94% | 0.00000440 | 0.00000450 | 0.00000033 | 2,174,403.00 |
| May 12 2024 | 0.00000034 | 0.00 | 0.00% | 0.00000034 | 0.00000034 | 0.00000033 | 10,043,128.00 |
| May 11 2024 | 0.00000034 | 0.00 | 0.00% | 0.00000034 | 0.00000036 | 0.00000033 | 7,701,832.00 |
| May 10 2024 | 0.00000034 | 0.00000002 | 6.25% | 0.00000032 | 0.00000034 | 0.00000032 | 8,792,907.00 |
| May 09 2024 | 0.00000032 | 0.00 | 0.00% | 0.00000032 | 0.00000040 | 0.00000031 | 6,268,619.00 |
| May 08 2024 | 0.00000032 | 0.00000001 | 3.23% | 0.00000031 | 0.00000036 | 0.00000031 | 6,253,828.00 |
| May 07 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000035 | 0.00000030 | 2,875,122.00 |
| May 06 2024 | 0.00000032 | 0.00000001 | 3.23% | 0.00000031 | 0.00000033 | 0.00000029 | 1,542,131.00 |
| May 05 2024 | 0.00000031 | 0.00 | 0.00% | 0.00000031 | 0.00000032 | 0.00000030 | 8,696,913.00 |
| May 04 2024 | 0.00000031 | -0.00000004 | -11.43% | 0.00000035 | 0.00000035 | 0.00000029 | 6,001,304.00 |
| May 03 2024 | 0.00000035 | 0.00000003 | 9.38% | 0.00000032 | 0.00000038 | 0.00000031 | 6,662,404.00 |
| May 02 2024 | 0.00000032 | 0.00 | 0.00% | 0.00000032 | 0.00000033 | 0.00000030 | 9,542,069.00 |
| May 01 2024 | 0.00000032 | 0.00 | 0.00% | 0.00000032 | 0.00000035 | 0.00000030 | 7,189,352.00 |
| Apr 30 2024 | 0.00000032 | -0.00000002 | -5.88% | 0.00000034 | 0.00000034 | 0.00000031 | 7,351,802.00 |
| Apr 29 2024 | 0.00000034 | 0.00000001 | 3.03% | 0.00000440 | 0.00000450 | 0.00000032 | 6,360,982.00 |
| Apr 28 2024 | 0.00000033 | 0.00000003 | 10.00% | 0.00000030 | 0.00000035 | 0.00000030 | 5,678,915.00 |
| Apr 27 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000031 | 0.00000032 | 0.00000029 | 6,556,322.00 |
| Apr 26 2024 | 0.00000031 | -0.00000003 | -8.82% | 0.00000034 | 0.00000035 | 0.00000030 | 4,627,882.00 |
| Apr 25 2024 | 0.00000034 | -0.00000003 | -8.11% | 0.00000037 | 0.00000039 | 0.00000032 | 3,221,177.00 |
| Apr 24 2024 | 0.00000037 | 0.00000001 | 2.78% | 0.00000036 | 0.00000045 | 0.00000034 | 4,427,674.00 |
| Apr 23 2024 | 0.00000036 | 0.00000003 | 9.09% | 0.00000033 | 0.00000050 | 0.00000032 | 5,183,743.00 |
| Apr 22 2024 | 0.00000033 | -0.00000002 | -5.71% | 0.00000440 | 0.00000450 | 0.00000033 | 4,213,013.00 |
| Apr 21 2024 | 0.00000035 | -0.00000001 | -2.78% | 0.00000036 | 0.00000043 | 0.00000035 | 3,715,628.00 |
| Apr 20 2024 | 0.00000036 | 0.00000001 | 2.86% | 0.00000035 | 0.00000042 | 0.00000034 | 3,823,087.00 |
| Apr 19 2024 | 0.00000035 | 0.00000001 | 2.94% | 0.00000034 | 0.00000048 | 0.00000033 | 6,774,362.00 |
| Apr 18 2024 | 0.00000034 | -0.00000001 | -2.86% | 0.00000035 | 0.00000036 | 0.00000033 | 7,534,480.00 |
| Apr 17 2024 | 0.00000035 | -0.00000002 | -5.41% | 0.00000037 | 0.00000037 | 0.00000034 | 7,910,157.00 |
| Apr 16 2024 | 0.00000037 | -0.00000006 | -13.95% | 0.00000043 | 0.00000045 | 0.00000034 | 5,390,235.00 |
| Apr 15 2024 | 0.00000043 | 0.00000007 | 19.44% | 0.00000036 | 0.00000046 | 0.00000032 | 4,219,255.00 |
| Apr 14 2024 | 0.00000036 | 0.00000006 | 20.00% | 0.00000030 | 0.00000053 | 0.00000030 | 3,691,364.00 |
| Apr 13 2024 | 0.00000030 | -0.00000002 | -6.25% | 0.00000032 | 0.00000034 | 0.00000028 | 3,948,837.00 |
| Apr 12 2024 | 0.00000032 | -0.00000002 | -5.88% | 0.00000034 | 0.00000036 | 0.00000031 | 3,680,261.00 |
| Apr 11 2024 | 0.00000034 | -0.00000005 | -12.82% | 0.00000039 | 0.00000039 | 0.00000033 | 3,005,460.00 |
| Apr 10 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000050 | 0.00000032 | 2,371,544.00 |
| Apr 09 2024 | 0.00000040 | 0.00000005 | 14.29% | 0.00000035 | 0.00000040 | 0.00000032 | 2,859,042.00 |
| Apr 08 2024 | 0.00000035 | -0.00000012 | -25.53% | 0.00000047 | 0.00000050 | 0.00000033 | 2,717,163.00 |
| Apr 07 2024 | 0.00000047 | -0.00000012 | -20.34% | 0.00000059 | 0.00000114 | 0.00000044 | 1,934,662.00 |
| Apr 06 2024 | 0.00000059 | 0.00000029 | 96.67% | 0.00000030 | 0.00000096 | 0.00000030 | 1,702,211.00 |
| Apr 05 2024 | 0.00000030 | 0.00000001 | 3.45% | 0.00000029 | 0.00000039 | 0.00000027 | 4,644,333.00 |
| Apr 04 2024 | 0.00000029 | 0.00000004 | 16.00% | 0.00000025 | 0.00000049 | 0.00000025 | 4,962,925.00 |
| Apr 03 2024 | 0.00000025 | -0.00000002 | -7.41% | 0.00000027 | 0.00000027 | 0.00000024 | 8,022,417.00 |
| Apr 02 2024 | 0.00000027 | 0.00000003 | 12.50% | 0.00000024 | 0.00000027 | 0.00000024 | 3,902,807.00 |
| Apr 01 2024 | 0.00000024 | -0.00000003 | -11.11% | 0.00000027 | 0.00000027 | 0.00000024 | 738,077.00 |
| Mar 31 2024 | 0.00000027 | -0.00000002 | -6.90% | 0.00000029 | 0.00000029 | 0.00000027 | 478,107.00 |
| Mar 30 2024 | 0.00000029 | -0.00000001 | -3.33% | 0.00000030 | 0.00000030 | 0.00000027 | 77,627.00 |
| Mar 29 2024 | 0.00000030 | 0.00000002 | 7.14% | 0.00000028 | 0.00000030 | 0.00000026 | 1,660,319.00 |
| Mar 28 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000033 | 0.00000027 | 6,849,979.00 |
| Mar 27 2024 | 0.00000028 | 0.00000003 | 12.00% | 0.00000025 | 0.00000029 | 0.00000025 | 9,712,833.00 |
| Mar 26 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000027 | 0.00000024 | 8,352,772.00 |
| Mar 25 2024 | 0.00000025 | -0.00000004 | -13.79% | 0.00000029 | 0.00000029 | 0.00000024 | 11,642,219.00 |
| Mar 24 2024 | 0.00000029 | 0.00000001 | 3.57% | 0.00000028 | 0.00000033 | 0.00000028 | 11,116,683.00 |
| Mar 23 2024 | 0.00000028 | 0.00000002 | 7.69% | 0.00000026 | 0.00000028 | 0.00000026 | 12,472,888.00 |
| Mar 22 2024 | 0.00000026 | 0.00000001 | 4.00% | 0.00000024 | 0.00000027 | 0.00000024 | 11,557,084.00 |
| Mar 21 2024 | 0.00000025 | 0.00000002 | 8.70% | 0.00000023 | 0.00000030 | 0.00000023 | 12,963,281.00 |
| Mar 20 2024 | 0.00000023 | -0.00000005 | -17.86% | 0.00000028 | 0.00000029 | 0.00000021 | 13,427,296.00 |
