Register to chat with like-minded investors on our interactive forums.
XFTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.000118 | -0.00000800 | -6.37% | 0.000126 | 0.000126 | 0.000115 | 5.00 |
| May 24 2024 | 0.000126 | -0.00000300 | -2.33% | 0.000129 | 0.000151 | 0.000123 | 6.00 |
| May 23 2024 | 0.000129 | 0.00000200 | 1.57% | 0.000127 | 0.000129 | 0.000126 | 2.00 |
| May 22 2024 | 0.000127 | 0.00000900 | 7.63% | 0.000118 | 0.000179 | 0.000118 | 2.00 |
| May 21 2024 | 0.000118 | -0.000036 | -23.35% | 0.000154 | 0.000154 | 0.000116 | 18.00 |
| May 20 2024 | 0.000154 | -0.000026 | -14.45% | 0.000179 | 0.000181 | 0.000154 | 4.00 |
| May 19 2024 | 0.00018 | -0.00000600 | -3.23% | 0.000186 | 0.000186 | 0.000176 | 3.00 |
| May 18 2024 | 0.000186 | -0.00000200 | -1.06% | 0.000186 | 0.000188 | 0.000186 | 1.00 |
| May 17 2024 | 0.000188 | -0.00000400 | -2.08% | 0.000192 | 0.000192 | 0.000187 | 2.00 |
| May 16 2024 | 0.000192 | -0.00000200 | -1.03% | 0.000199 | 0.000199 | 0.000191 | 2.00 |
| May 15 2024 | 0.000195 | -0.000014 | -6.70% | 0.000209 | 0.000209 | 0.000195 | 6.00 |
| May 14 2024 | 0.000209 | -0.00000200 | -0.95% | 0.000211 | 0.000211 | 0.000208 | 1.00 |
| May 13 2024 | 0.000211 | 0.000011 | 5.49% | 0.000202 | 0.000218 | 0.000199 | 3.00 |
| May 12 2024 | 0.0002 | -0.00000600 | -2.91% | 0.000206 | 0.000206 | 0.000197 | 3.00 |
| May 11 2024 | 0.000206 | 0.00000600 | 3.00% | 0.0002 | 0.000208 | 0.000195 | 0.00 |
| May 10 2024 | 0.0002 | 0.00000200 | 1.01% | 0.000198 | 0.000203 | 0.000198 | 2.00 |
| May 09 2024 | 0.000198 | -0.00000100 | -0.50% | 0.000199 | 0.000199 | 0.000192 | 4.00 |
| May 08 2024 | 0.000199 | -0.00000200 | -1.00% | 0.000201 | 0.000201 | 0.000199 | 0.00 |
| May 07 2024 | 0.000201 | 0.00000700 | 3.61% | 0.000194 | 0.000214 | 0.000194 | 2.00 |
| May 06 2024 | 0.000194 | 0.00001 | 5.43% | 0.000184 | 0.000201 | 0.000184 | 5.00 |
| May 05 2024 | 0.000184 | -0.00000300 | -1.60% | 0.000188 | 0.000188 | 0.000184 | 1.00 |
| May 04 2024 | 0.000188 | -0.00000014 | -0.07% | 0.000188 | 0.000188 | 0.000187 | 0.00 |
| May 03 2024 | 0.000188 | 0.00000500 | 2.73% | 0.000183 | 0.000197 | 0.000183 | 7.00 |
| May 02 2024 | 0.000183 | -0.00000300 | -1.61% | 0.000186 | 0.000187 | 0.000183 | 0.00 |
| May 01 2024 | 0.000186 | -0.00000400 | -2.11% | 0.00019 | 0.000234 | 0.000186 | 1.00 |
| Apr 30 2024 | 0.00019 | -0.00000039 | -0.20% | 0.00019 | 0.00024 | 0.00019 | 0.00 |
| Apr 29 2024 | 0.00019 | 0.00000100 | 0.53% | 0.00019 | 0.00019 | 0.00019 | 0.00 |
| Apr 28 2024 | 0.000189 | -0.000015 | -7.34% | 0.000204 | 0.000204 | 0.000189 | 2.00 |
| Apr 27 2024 | 0.000204 | -0.00001 | -4.67% | 0.000214 | 0.000218 | 0.000204 | 7.00 |
| Apr 26 2024 | 0.000214 | 0.00000300 | 1.42% | 0.000211 | 0.000218 | 0.00021 | 3.00 |
| Apr 25 2024 | 0.000211 | -0.00000300 | -1.41% | 0.000214 | 0.000214 | 0.000209 | 1.00 |
| Apr 24 2024 | 0.000214 | -0.00001 | -4.47% | 0.000224 | 0.000245 | 0.000212 | 5.00 |
| Apr 23 2024 | 0.000224 | -0.000017 | -7.07% | 0.000241 | 0.000241 | 0.000224 | 4.00 |
| Apr 22 2024 | 0.000241 | -0.00000900 | -3.61% | 0.000255 | 0.000255 | 0.000241 | 2.00 |
| Apr 21 2024 | 0.000249 | 0.00000200 | 0.81% | 0.000247 | 0.000249 | 0.000243 | 0.00 |
| Apr 20 2024 | 0.000247 | -0.00001 | -3.88% | 0.000258 | 0.000258 | 0.000247 | 1.00 |
| Apr 19 2024 | 0.000258 | -0.00000800 | -3.01% | 0.000265 | 0.000265 | 0.000253 | 7.00 |
| Apr 18 2024 | 0.000265 | 0.00000700 | 2.71% | 0.000258 | 0.00027 | 0.000257 | 1.00 |
| Apr 17 2024 | 0.000258 | -0.00003 | -10.42% | 0.000288 | 0.000288 | 0.000218 | 7.00 |
| Apr 16 2024 | 0.000288 | -0.000016 | -5.27% | 0.00029 | 0.000298 | 0.000279 | 13.00 |
| Apr 15 2024 | 0.000304 | 0.000128 | 73.28% | 0.000174 | 0.000306 | 0.000174 | 40.00 |
| Apr 14 2024 | 0.000175 | 0.00000500 | 2.94% | 0.00017 | 0.000175 | 0.00017 | 1.00 |
| Apr 13 2024 | 0.00017 | 0.00000200 | 1.19% | 0.000169 | 0.00017 | 0.000168 | 1.00 |
| Apr 12 2024 | 0.000169 | -0.000011 | -6.12% | 0.00018 | 0.00018 | 0.000158 | 11.00 |
| Apr 11 2024 | 0.00018 | -0.00003 | -14.32% | 0.000209 | 0.000211 | 0.000177 | 12.00 |
| Apr 10 2024 | 0.000209 | -0.000012 | -5.42% | 0.000221 | 0.000221 | 0.000209 | 3.00 |
| Apr 09 2024 | 0.000221 | -0.00000800 | -3.48% | 0.00023 | 0.000232 | 0.000221 | 5.00 |
| Apr 08 2024 | 0.00023 | 0.00000200 | 0.88% | 0.000231 | 0.000235 | 0.000222 | 6.00 |
| Apr 07 2024 | 0.000228 | 0.000015 | 7.03% | 0.000213 | 0.000237 | 0.00021 | 16.00 |
| Apr 06 2024 | 0.000213 | 0.000018 | 9.20% | 0.000196 | 0.00022 | 0.000196 | 10.00 |
| Apr 05 2024 | 0.000196 | -0.00000400 | -2.00% | 0.0002 | 0.000202 | 0.000195 | 2.00 |
| Apr 04 2024 | 0.0002 | 0.000016 | 8.70% | 0.000184 | 0.000203 | 0.000183 | 8.00 |
| Apr 03 2024 | 0.000184 | -0.00000800 | -4.16% | 0.000192 | 0.000194 | 0.000172 | 13.00 |
| Apr 02 2024 | 0.000192 | -0.00000050 | -0.26% | 0.000193 | 0.000194 | 0.000189 | 4.00 |
| Apr 01 2024 | 0.000193 | -0.00000200 | -1.02% | 0.000195 | 0.000233 | 0.000193 | 1.00 |
| Mar 31 2024 | 0.000195 | 0.00000100 | 0.51% | 0.000194 | 0.000195 | 0.000194 | 0.00 |
| Mar 30 2024 | 0.000194 | -0.000042 | -17.80% | 0.00021 | 0.000211 | 0.000192 | 8.00 |
| Mar 29 2024 | 0.000236 | 0.00000300 | 1.29% | 0.000233 | 0.000236 | 0.000206 | 10.00 |
| Mar 28 2024 | 0.000233 | -0.00000700 | -2.91% | 0.00024 | 0.000247 | 0.000202 | 24.00 |
| Mar 27 2024 | 0.00024 | -0.000013 | -5.12% | 0.000254 | 0.000254 | 0.000236 | 6.00 |
| Mar 26 2024 | 0.000254 | -0.000012 | -4.52% | 0.000265 | 0.000269 | 0.000248 | 3.00 |
| Mar 25 2024 | 0.000265 | 0.00000400 | 1.53% | 0.000259 | 0.000267 | 0.000259 | 3.00 |
| Mar 24 2024 | 0.000262 | -0.000023 | -8.07% | 0.000265 | 0.000279 | 0.000253 | 4.00 |
| Mar 23 2024 | 0.000285 | 0.00000900 | 3.26% | 0.000276 | 0.000285 | 0.000265 | 2.00 |
| Mar 22 2024 | 0.000276 | -0.00000300 | -1.07% | 0.000276 | 0.000287 | 0.000276 | 4.00 |
| Mar 21 2024 | 0.000279 | 0.00000200 | 0.72% | 0.000279 | 0.000279 | 0.000279 | 0.00 |
| Mar 20 2024 | 0.000277 | -0.00000400 | -1.42% | 0.000279 | 0.00029 | 0.000265 | 3.00 |
| Mar 19 2024 | 0.000281 | 0.00000400 | 1.44% | 0.000277 | 0.00029 | 0.000277 | 3.00 |
| Mar 18 2024 | 0.000277 | -0.00000004 | -0.01% | 0.000265 | 0.000277 | 0.000265 | 3.00 |
| Mar 17 2024 | 0.000277 | -0.000021 | -7.05% | 0.000298 | 0.000298 | 0.000259 | 11.00 |
| Mar 16 2024 | 0.000298 | 0.000016 | 5.68% | 0.000282 | 0.000313 | 0.000279 | 18.00 |
| Mar 15 2024 | 0.000282 | -0.000015 | -5.05% | 0.0003 | 0.000313 | 0.000258 | 31.00 |
| Mar 14 2024 | 0.000297 | 0.000036 | 13.80% | 0.000266 | 0.000297 | 0.000261 | 22.00 |
| Mar 13 2024 | 0.000261 | 0.000067 | 34.60% | 0.000194 | 0.000262 | 0.000194 | 20.00 |
| Mar 12 2024 | 0.000194 | 0.00000600 | 3.19% | 0.000205 | 0.000205 | 0.000194 | 5.00 |
| Mar 11 2024 | 0.000188 | 0.00004 | 26.97% | 0.000167 | 0.000188 | 0.000163 | 9.00 |
| Mar 10 2024 | 0.000148 | -0.000016 | -9.75% | 0.000148 | 0.000148 | 0.000144 | 0.00 |
| Mar 09 2024 | 0.000164 | -0.000017 | -9.38% | 0.000181 | 0.000181 | 0.00016 | 5.00 |
| Mar 08 2024 | 0.000181 | -0.00000200 | -1.09% | 0.000183 | 0.000183 | 0.000178 | 2.00 |
| Mar 07 2024 | 0.000183 | 0.000017 | 10.25% | 0.000166 | 0.000183 | 0.000166 | 4.00 |
| Mar 06 2024 | 0.000166 | -0.00000400 | -2.36% | 0.00017 | 0.00017 | 0.000159 | 7.00 |
| Mar 05 2024 | 0.00017 | 0.00000400 | 2.41% | 0.000166 | 0.000177 | 0.000154 | 9.00 |
| Mar 04 2024 | 0.000166 | -0.000018 | -9.79% | 0.000182 | 0.000182 | 0.000166 | 7.00 |
| Mar 03 2024 | 0.000184 | 0.000011 | 6.37% | 0.000173 | 0.000184 | 0.00017 | 5.00 |
| Mar 02 2024 | 0.000173 | -0.00000700 | -3.90% | 0.00018 | 0.00018 | 0.000173 | 5.00 |
| Mar 01 2024 | 0.00018 | 0.00000057 | 0.32% | 0.000179 | 0.000182 | 0.000172 | 3.00 |
| Feb 29 2024 | 0.000179 | 0.00000800 | 4.67% | 0.000171 | 0.00018 | 0.000171 | 3.00 |
| Feb 28 2024 | 0.000171 | 0.00000800 | 4.91% | 0.000163 | 0.000198 | 0.000162 | 22.00 |
| Feb 27 2024 | 0.000163 | -0.000021 | -11.41% | 0.000184 | 0.000184 | 0.00016 | 12.00 |
| Feb 26 2024 | 0.000184 | 0.00000700 | 3.96% | 0.000178 | 0.000184 | 0.000178 | 1.00 |
| Feb 25 2024 | 0.000177 | -0.00000300 | -1.67% | 0.00018 | 0.000182 | 0.000168 | 5.00 |
| Feb 24 2024 | 0.00018 | 0.00000500 | 2.87% | 0.000174 | 0.000182 | 0.000174 | 3.00 |
