Register for streaming realtime charts, analysis tools, and prices.
FTTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.000413 | -0.00000200 | -0.48% | 0.000414 | 0.000422 | 0.000403 | 9,431.00 |
| May 26 2024 | 0.000415 | -0.000015 | -3.49% | 0.00043 | 0.000432 | 0.000408 | 4,899.00 |
| May 25 2024 | 0.00043 | -0.00000200 | -0.46% | 0.000432 | 0.000435 | 0.000426 | 4,909.00 |
| May 24 2024 | 0.000432 | 0.00 | 0.00% | 0.000432 | 0.00044 | 0.00042 | 6,664.00 |
| May 23 2024 | 0.000432 | -0.000012 | -2.70% | 0.000444 | 0.000446 | 0.000414 | 6,705.00 |
| May 22 2024 | 0.000444 | 0.000013 | 3.02% | 0.000431 | 0.00046 | 0.00043 | 7,071.00 |
| May 21 2024 | 0.000431 | -0.00002 | -4.43% | 0.000451 | 0.000457 | 0.000421 | 7,043.00 |
| May 20 2024 | 0.000451 | -0.000043 | -8.70% | 0.000495 | 0.000544 | 0.000449 | 11,429.00 |
| May 19 2024 | 0.000494 | -0.000027 | -5.18% | 0.000522 | 0.000524 | 0.000493 | 6,442.00 |
| May 18 2024 | 0.000521 | -0.000018 | -3.34% | 0.000538 | 0.000541 | 0.000516 | 5,901.00 |
| May 17 2024 | 0.000539 | -0.000018 | -3.23% | 0.000557 | 0.000565 | 0.000534 | 8,391.00 |
| May 16 2024 | 0.000557 | -0.000012 | -2.11% | 0.000569 | 0.000592 | 0.000551 | 7,674.00 |
| May 15 2024 | 0.000569 | -0.000012 | -2.07% | 0.000581 | 0.000602 | 0.000563 | 14,945.00 |
| May 14 2024 | 0.000581 | -0.00000300 | -0.51% | 0.000582 | 0.000597 | 0.000568 | 9,111.00 |
| May 13 2024 | 0.000584 | -0.000067 | -10.29% | 0.00053 | 0.000662 | 0.000521 | 10,636.00 |
| May 12 2024 | 0.000651 | 0.000094 | 16.88% | 0.000555 | 0.000671 | 0.000552 | 18,625.00 |
| May 11 2024 | 0.000557 | -0.000024 | -4.13% | 0.000577 | 0.000589 | 0.000551 | 11,331.00 |
| May 10 2024 | 0.000581 | -0.000018 | -3.01% | 0.000588 | 0.000615 | 0.000572 | 16,919.00 |
| May 09 2024 | 0.000599 | -0.000059 | -8.97% | 0.000659 | 0.000663 | 0.000565 | 24,227.00 |
| May 08 2024 | 0.000658 | 0.000106 | 19.20% | 0.00055 | 0.000759 | 0.000544 | 46,477.00 |
| May 07 2024 | 0.000552 | 0.000024 | 4.55% | 0.000528 | 0.000577 | 0.000505 | 28,444.00 |
| May 06 2024 | 0.000528 | 0.000052 | 10.92% | 0.000476 | 0.00056 | 0.000469 | 14,220.00 |
| May 05 2024 | 0.000476 | -0.00000500 | -1.04% | 0.000481 | 0.000484 | 0.000464 | 6,034.00 |
| May 04 2024 | 0.000481 | -0.00000600 | -1.23% | 0.000487 | 0.000491 | 0.000473 | 5,836.00 |
| May 03 2024 | 0.000487 | -0.000013 | -2.60% | 0.0005 | 0.000509 | 0.000484 | 7,943.00 |
| May 02 2024 | 0.0005 | -0.00000400 | -0.79% | 0.000504 | 0.000533 | 0.000486 | 11,298.00 |
| May 01 2024 | 0.000504 | 0.000055 | 12.25% | 0.000449 | 0.000538 | 0.000438 | 25,209.00 |
| Apr 30 2024 | 0.000449 | 0.00000900 | 2.05% | 0.00044 | 0.000451 | 0.000424 | 8,832.00 |
| Apr 29 2024 | 0.00044 | -0.00000200 | -0.45% | 0.00053 | 0.000547 | 0.000437 | 9,426.00 |
| Apr 28 2024 | 0.000442 | -0.00001 | -2.21% | 0.000452 | 0.000455 | 0.000436 | 5,734.00 |
| Apr 27 2024 | 0.000452 | -0.000037 | -7.57% | 0.000496 | 0.000496 | 0.000444 | 8,859.00 |
| Apr 26 2024 | 0.000489 | 0.000032 | 7.00% | 0.000457 | 0.000501 | 0.000452 | 7,334.00 |
| Apr 25 2024 | 0.000457 | 0.000012 | 2.70% | 0.000445 | 0.000476 | 0.000433 | 8,376.00 |
| Apr 24 2024 | 0.000445 | -0.000016 | -3.47% | 0.000461 | 0.000474 | 0.000445 | 7,423.00 |
| Apr 23 2024 | 0.000461 | -0.000021 | -4.36% | 0.000482 | 0.000527 | 0.000459 | 14,518.00 |
| Apr 22 2024 | 0.000482 | 0.000031 | 6.87% | 0.00053 | 0.000547 | 0.000448 | 16,276.00 |
| Apr 21 2024 | 0.000451 | 0.00000900 | 2.04% | 0.000442 | 0.00047 | 0.000428 | 11,968.00 |
| Apr 20 2024 | 0.000442 | 0.000036 | 8.87% | 0.000406 | 0.000488 | 0.000404 | 22,010.00 |
| Apr 19 2024 | 0.000406 | -0.00000600 | -1.46% | 0.000412 | 0.000417 | 0.000404 | 12,014.00 |
| Apr 18 2024 | 0.000412 | -0.00000100 | -0.24% | 0.000413 | 0.000419 | 0.000406 | 8,016.00 |
| Apr 17 2024 | 0.000413 | -0.00000600 | -1.43% | 0.000421 | 0.000423 | 0.0004 | 9,284.00 |
| Apr 16 2024 | 0.000419 | 0.000021 | 5.28% | 0.0004 | 0.000424 | 0.000396 | 13,211.00 |
| Apr 15 2024 | 0.000398 | -0.000014 | -3.40% | 0.000412 | 0.000426 | 0.000394 | 13,984.00 |
| Apr 14 2024 | 0.000412 | 0.000019 | 4.83% | 0.00039 | 0.000434 | 0.00039 | 40,982.00 |
| Apr 13 2024 | 0.000393 | -0.000034 | -7.96% | 0.000427 | 0.000441 | 0.000367 | 22,719.00 |
| Apr 12 2024 | 0.000427 | -0.000077 | -15.28% | 0.000504 | 0.000505 | 0.000412 | 23,330.00 |
| Apr 11 2024 | 0.000504 | 0.000052 | 11.50% | 0.000452 | 0.000528 | 0.000443 | 29,589.00 |
| Apr 10 2024 | 0.000452 | -0.00002 | -4.24% | 0.000472 | 0.000476 | 0.000446 | 7,382.00 |
| Apr 09 2024 | 0.000472 | -0.00000100 | -0.21% | 0.000473 | 0.000477 | 0.000463 | 6,509.00 |
| Apr 08 2024 | 0.000473 | -0.000025 | -5.02% | 0.000498 | 0.000499 | 0.000466 | 7,220.00 |
| Apr 07 2024 | 0.000498 | -0.00000600 | -1.19% | 0.000504 | 0.000512 | 0.000498 | 4,211.00 |
| Apr 06 2024 | 0.000504 | 0.00000100 | 0.20% | 0.000503 | 0.000513 | 0.000498 | 5,171.00 |
| Apr 05 2024 | 0.000503 | -0.000015 | -2.90% | 0.000518 | 0.00053 | 0.000494 | 7,648.00 |
| Apr 04 2024 | 0.000518 | 0.00000200 | 0.39% | 0.000516 | 0.000529 | 0.000511 | 3,800.00 |
| Apr 03 2024 | 0.000516 | -0.000014 | -2.64% | 0.00053 | 0.000547 | 0.000511 | 4,852.00 |
| Apr 02 2024 | 0.00053 | 0.00000800 | 1.53% | 0.000522 | 0.000548 | 0.000508 | 6,902.00 |
| Apr 01 2024 | 0.000522 | 0.00000100 | 0.19% | 0.000524 | 0.000532 | 0.000518 | 23,071.00 |
| Mar 31 2024 | 0.000521 | -0.000038 | -6.80% | 0.000556 | 0.000557 | 0.00052 | 6,560.00 |
| Mar 30 2024 | 0.000559 | 0.00002 | 3.71% | 0.000543 | 0.000566 | 0.00053 | 5,997.00 |
| Mar 29 2024 | 0.000539 | -0.00000900 | -1.64% | 0.000547 | 0.000552 | 0.00053 | 7,121.00 |
| Mar 28 2024 | 0.000548 | -0.000045 | -7.59% | 0.000593 | 0.000661 | 0.000539 | 14,339.00 |
| Mar 27 2024 | 0.000593 | -0.00000200 | -0.34% | 0.000596 | 0.00062 | 0.000583 | 7,047.00 |
| Mar 26 2024 | 0.000595 | -0.000013 | -2.14% | 0.000608 | 0.000627 | 0.000594 | 6,203.00 |
| Mar 25 2024 | 0.000608 | 0.00000200 | 0.33% | 0.000607 | 0.000658 | 0.000587 | 28,293.00 |
| Mar 24 2024 | 0.000606 | -0.000015 | -2.42% | 0.000621 | 0.00064 | 0.000592 | 7,124.00 |
| Mar 23 2024 | 0.000621 | 0.000042 | 7.25% | 0.000579 | 0.000638 | 0.000571 | 9,259.00 |
| Mar 22 2024 | 0.000579 | 0.00000300 | 0.52% | 0.000571 | 0.000614 | 0.000552 | 10,326.00 |
| Mar 21 2024 | 0.000576 | 0.000036 | 6.67% | 0.00054 | 0.000596 | 0.000533 | 11,565.00 |
| Mar 20 2024 | 0.00054 | -0.00002 | -3.57% | 0.00056 | 0.000598 | 0.000535 | 16,463.00 |
| Mar 19 2024 | 0.00056 | 0.00000800 | 1.45% | 0.000552 | 0.000578 | 0.000522 | 17,926.00 |
| Mar 18 2024 | 0.000552 | -0.000026 | -4.50% | 0.000574 | 0.00058 | 0.000525 | 37,661.00 |
| Mar 17 2024 | 0.000578 | 0.00000800 | 1.40% | 0.00057 | 0.000578 | 0.000531 | 22,014.00 |
| Mar 16 2024 | 0.00057 | -0.000054 | -8.65% | 0.000624 | 0.000642 | 0.000559 | 22,981.00 |
| Mar 15 2024 | 0.000624 | -0.000034 | -5.17% | 0.000654 | 0.000718 | 0.000611 | 37,818.00 |
| Mar 14 2024 | 0.000658 | 0.000053 | 8.76% | 0.000602 | 0.000696 | 0.000591 | 15,787.00 |
| Mar 13 2024 | 0.000605 | 0.00000900 | 1.51% | 0.000596 | 0.00062 | 0.000589 | 10,870.00 |
| Mar 12 2024 | 0.000596 | 0.000037 | 6.62% | 0.000558 | 0.000653 | 0.000558 | 15,512.00 |
| Mar 11 2024 | 0.000559 | -0.000038 | -6.37% | 0.000596 | 0.000603 | 0.000543 | 21,199.00 |
| Mar 10 2024 | 0.000597 | -0.000026 | -4.17% | 0.000626 | 0.000634 | 0.000583 | 9,130.00 |
| Mar 09 2024 | 0.000623 | -0.00000300 | -0.48% | 0.000625 | 0.00065 | 0.000612 | 12,359.00 |
| Mar 08 2024 | 0.000626 | -0.000022 | -3.40% | 0.000648 | 0.000656 | 0.000604 | 9,676.00 |
| Mar 07 2024 | 0.000648 | -0.000025 | -3.71% | 0.000673 | 0.000728 | 0.000622 | 22,728.00 |
| Mar 06 2024 | 0.000673 | -0.000057 | -7.81% | 0.0007 | 0.000765 | 0.000628 | 26,734.00 |
| Mar 05 2024 | 0.00073 | 0.000146 | 25.00% | 0.000582 | 0.000742 | 0.000554 | 30,224.00 |
| Mar 04 2024 | 0.000584 | -0.000066 | -10.15% | 0.000651 | 0.000651 | 0.000567 | 16,771.00 |
| Mar 03 2024 | 0.00065 | -0.000029 | -4.27% | 0.000673 | 0.000703 | 0.000618 | 14,945.00 |
| Mar 02 2024 | 0.000679 | 0.000126 | 22.78% | 0.000553 | 0.000724 | 0.000546 | 22,982.00 |
| Mar 01 2024 | 0.000553 | 0.000011 | 2.03% | 0.000538 | 0.000567 | 0.000518 | 10,841.00 |
| Feb 29 2024 | 0.000542 | 0.000035 | 6.90% | 0.000507 | 0.000585 | 0.000496 | 14,379.00 |
| Feb 28 2024 | 0.000507 | -0.000024 | -4.52% | 0.000531 | 0.00054 | 0.000499 | 11,782.00 |
