Register for streaming realtime charts, analysis tools, and prices.
FETETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29 2024 | 0.000399 | -0.000017 | -4.09% | 0.000417 | 0.000427 | 0.000399 | 10,363.00 |
| Jun 28 2024 | 0.000416 | -0.000031 | -6.94% | 0.000445 | 0.00045 | 0.000412 | 9,629.00 |
| Jun 27 2024 | 0.000447 | -0.000079 | -15.01% | 0.000526 | 0.000526 | 0.000433 | 13,748.00 |
| Jun 26 2024 | 0.000526 | 0.000061 | 13.10% | 0.000468 | 0.000546 | 0.000467 | 11,428.00 |
| Jun 25 2024 | 0.000466 | -0.00003 | -6.06% | 0.000486 | 0.000506 | 0.000462 | 8,417.00 |
| Jun 24 2024 | 0.000495 | 0.000086 | 21.02% | 0.00041 | 0.000508 | 0.000401 | 10,685.00 |
| Jun 23 2024 | 0.000409 | -0.00001 | -2.38% | 0.000422 | 0.000436 | 0.000407 | 8,927.00 |
| Jun 22 2024 | 0.000419 | -0.000029 | -6.47% | 0.000451 | 0.000453 | 0.000417 | 7,239.00 |
| Jun 21 2024 | 0.000448 | -0.00000700 | -1.54% | 0.000458 | 0.000462 | 0.000438 | 15,999.00 |
| Jun 20 2024 | 0.000455 | 0.000038 | 9.11% | 0.000419 | 0.000485 | 0.000415 | 16,521.00 |
| Jun 19 2024 | 0.000417 | 0.000075 | 21.91% | 0.000342 | 0.000418 | 0.000341 | 10,237.00 |
| Jun 18 2024 | 0.000342 | -0.000032 | -8.54% | 0.000376 | 0.000377 | 0.000325 | 13,599.00 |
| Jun 17 2024 | 0.000375 | -0.000032 | -7.87% | 0.000406 | 0.00041 | 0.000351 | 14,069.00 |
| Jun 16 2024 | 0.000407 | -0.00000200 | -0.49% | 0.000409 | 0.000412 | 0.000402 | 6,774.00 |
| Jun 15 2024 | 0.000409 | -0.000017 | -3.99% | 0.000425 | 0.000427 | 0.000408 | 5,491.00 |
| Jun 14 2024 | 0.000426 | -0.000033 | -7.20% | 0.000459 | 0.000473 | 0.000422 | 15,737.00 |
| Jun 13 2024 | 0.000459 | -0.00002 | -4.18% | 0.000481 | 0.000485 | 0.000452 | 7,024.00 |
| Jun 12 2024 | 0.000479 | 0.000041 | 9.37% | 0.000439 | 0.000525 | 0.000424 | 9,353.00 |
| Jun 11 2024 | 0.000438 | -0.000014 | -3.10% | 0.000452 | 0.000485 | 0.000438 | 16,615.00 |
| Jun 10 2024 | 0.000452 | -0.000015 | -3.21% | 0.000468 | 0.000471 | 0.000446 | 7,067.00 |
| Jun 09 2024 | 0.000467 | -0.00000700 | -1.48% | 0.000475 | 0.00048 | 0.000466 | 5,077.00 |
| Jun 08 2024 | 0.000474 | -0.000024 | -4.82% | 0.000502 | 0.000504 | 0.000464 | 9,492.00 |
| Jun 07 2024 | 0.000498 | -0.000039 | -7.26% | 0.000535 | 0.000538 | 0.000462 | 9,858.00 |
| Jun 06 2024 | 0.000537 | -0.000021 | -3.76% | 0.000558 | 0.00056 | 0.000535 | 4,580.00 |
| Jun 05 2024 | 0.000558 | 0.00000100 | 0.18% | 0.000558 | 0.00058 | 0.000555 | 5,863.00 |
| Jun 04 2024 | 0.000557 | -0.000011 | -1.94% | 0.000567 | 0.000577 | 0.000551 | 5,020.00 |
| Jun 03 2024 | 0.000568 | 0.000017 | 3.09% | 0.000551 | 0.000576 | 0.000547 | 4,221.00 |
| Jun 02 2024 | 0.00055 | -0.00000200 | -0.36% | 0.000552 | 0.000559 | 0.000546 | 4,590.00 |
| Jun 01 2024 | 0.000552 | -0.000016 | -2.81% | 0.000568 | 0.000569 | 0.000551 | 4,132.00 |
| May 31 2024 | 0.000569 | -0.000014 | -2.41% | 0.000582 | 0.000584 | 0.000558 | 9,925.00 |
| May 30 2024 | 0.000582 | 0.00000020 | 0.03% | 0.000583 | 0.000603 | 0.00057 | 4,132.00 |
| May 29 2024 | 0.000582 | 0.00000020 | 0.03% | 0.000582 | 0.000614 | 0.000578 | 4,737.00 |
| May 28 2024 | 0.000582 | -0.00000600 | -1.02% | 0.000591 | 0.000592 | 0.00057 | 4,041.00 |
| May 27 2024 | 0.000588 | 0.00000400 | 0.69% | 0.000585 | 0.000596 | 0.000568 | 4,826.00 |
| May 26 2024 | 0.000584 | -0.000031 | -5.04% | 0.000614 | 0.000614 | 0.000575 | 5,694.00 |
| May 25 2024 | 0.000615 | -0.00000200 | -0.32% | 0.000619 | 0.000626 | 0.000614 | 2,777.00 |
| May 24 2024 | 0.000617 | -0.000012 | -1.91% | 0.000624 | 0.000633 | 0.000614 | 4,915.00 |
| May 23 2024 | 0.000629 | -0.000044 | -6.54% | 0.000679 | 0.000681 | 0.000613 | 6,227.00 |
| May 22 2024 | 0.000672 | 0.00000300 | 0.45% | 0.000667 | 0.00072 | 0.000656 | 6,233.00 |
| May 21 2024 | 0.00067 | 0.00000700 | 1.06% | 0.000662 | 0.000701 | 0.000651 | 6,268.00 |
| May 20 2024 | 0.000663 | -0.000053 | -7.41% | 0.000717 | 0.000754 | 0.000652 | 7,215.00 |
| May 19 2024 | 0.000716 | -0.000014 | -1.92% | 0.00073 | 0.000741 | 0.000714 | 4,400.00 |
| May 18 2024 | 0.00073 | -0.000033 | -4.32% | 0.000759 | 0.000778 | 0.000729 | 5,643.00 |
| May 17 2024 | 0.000763 | -0.000015 | -1.93% | 0.000776 | 0.000783 | 0.000736 | 4,957.00 |
| May 16 2024 | 0.000778 | 0.000032 | 4.29% | 0.000745 | 0.000783 | 0.000734 | 5,853.00 |
| May 15 2024 | 0.000746 | 0.000053 | 7.64% | 0.000696 | 0.000753 | 0.000683 | 4,758.00 |
| May 14 2024 | 0.000694 | -0.000028 | -3.88% | 0.00072 | 0.000723 | 0.00069 | 4,576.00 |
| May 13 2024 | 0.000721 | -0.000019 | -2.57% | 0.00074 | 0.000745 | 0.000705 | 4,762.00 |
| May 12 2024 | 0.00074 | -0.000015 | -1.99% | 0.000752 | 0.000759 | 0.000736 | 4,218.00 |
| May 11 2024 | 0.000754 | -0.00000500 | -0.66% | 0.000759 | 0.000774 | 0.00075 | 4,250.00 |
| May 10 2024 | 0.000759 | 0.00001 | 1.33% | 0.000745 | 0.000777 | 0.000739 | 4,423.00 |
| May 09 2024 | 0.000749 | 0.000025 | 3.45% | 0.000724 | 0.000759 | 0.00072 | 5,788.00 |
| May 08 2024 | 0.000724 | -0.000055 | -7.06% | 0.000777 | 0.000792 | 0.000721 | 5,274.00 |
| May 07 2024 | 0.000779 | -0.00000020 | -0.03% | 0.000777 | 0.000807 | 0.000771 | 4,103.00 |
| May 06 2024 | 0.000779 | 0.000027 | 3.59% | 0.000755 | 0.000789 | 0.000753 | 4,023.00 |
| May 05 2024 | 0.000752 | 0.000058 | 8.36% | 0.000693 | 0.000755 | 0.000684 | 5,262.00 |
| May 04 2024 | 0.000694 | -0.00000600 | -0.86% | 0.0007 | 0.000712 | 0.000685 | 4,477.00 |
| May 03 2024 | 0.0007 | 0.00003 | 4.48% | 0.000671 | 0.000707 | 0.00066 | 5,480.00 |
| May 02 2024 | 0.00067 | -0.00000800 | -1.18% | 0.000677 | 0.000683 | 0.000662 | 4,809.00 |
| May 01 2024 | 0.000678 | 0.00000700 | 1.04% | 0.00067 | 0.000685 | 0.000656 | 6,609.00 |
| Apr 30 2024 | 0.000671 | -0.00000400 | -0.59% | 0.000674 | 0.000681 | 0.000649 | 5,653.00 |
| Apr 29 2024 | 0.000675 | 0.000015 | 2.28% | 0.000661 | 0.000686 | 0.000659 | 4,978.00 |
| Apr 28 2024 | 0.000659 | -0.000014 | -2.08% | 0.000671 | 0.000688 | 0.000658 | 4,411.00 |
| Apr 27 2024 | 0.000673 | -0.000014 | -2.04% | 0.000689 | 0.000692 | 0.000662 | 5,274.00 |
| Apr 26 2024 | 0.000687 | -0.000044 | -6.02% | 0.000728 | 0.000731 | 0.000684 | 3,580.00 |
| Apr 25 2024 | 0.000731 | 0.000012 | 1.67% | 0.000722 | 0.000746 | 0.000711 | 5,004.00 |
| Apr 24 2024 | 0.000719 | -0.000039 | -5.15% | 0.000762 | 0.000803 | 0.000716 | 5,241.00 |
| Apr 23 2024 | 0.000758 | -0.000016 | -2.07% | 0.000775 | 0.000796 | 0.000753 | 4,313.00 |
| Apr 22 2024 | 0.000774 | 0.00000800 | 1.04% | 0.000769 | 0.000784 | 0.000751 | 4,238.00 |
| Apr 21 2024 | 0.000766 | -0.000022 | -2.79% | 0.00079 | 0.000803 | 0.00075 | 4,330.00 |
| Apr 20 2024 | 0.000788 | 0.000099 | 14.36% | 0.000688 | 0.000789 | 0.000686 | 4,969.00 |
| Apr 19 2024 | 0.00069 | 0.000023 | 3.45% | 0.000666 | 0.000705 | 0.000647 | 5,462.00 |
| Apr 18 2024 | 0.000667 | 0.00000200 | 0.30% | 0.000665 | 0.00068 | 0.000638 | 4,501.00 |
| Apr 17 2024 | 0.000665 | -0.000017 | -2.49% | 0.000682 | 0.000688 | 0.000635 | 6,062.00 |
| Apr 16 2024 | 0.000682 | 0.000017 | 2.56% | 0.000661 | 0.000687 | 0.000643 | 4,686.00 |
| Apr 15 2024 | 0.000665 | -0.000039 | -5.54% | 0.0007 | 0.000736 | 0.000659 | 4,592.00 |
| Apr 14 2024 | 0.000704 | 0.000054 | 8.31% | 0.00065 | 0.000715 | 0.000636 | 5,557.00 |
| Apr 13 2024 | 0.00065 | -0.000011 | -1.66% | 0.000662 | 0.000685 | 0.000555 | 8,897.00 |
| Apr 12 2024 | 0.000661 | -0.000065 | -8.96% | 0.000726 | 0.000732 | 0.000599 | 6,712.00 |
| Apr 11 2024 | 0.000725 | -0.000025 | -3.33% | 0.000752 | 0.000762 | 0.000719 | 3,829.00 |
| Apr 10 2024 | 0.000751 | 0.000012 | 1.62% | 0.000738 | 0.000758 | 0.00071 | 4,070.00 |
| Apr 09 2024 | 0.000739 | -0.000021 | -2.76% | 0.000761 | 0.000768 | 0.000727 | 3,642.00 |
| Apr 08 2024 | 0.000761 | -0.000027 | -3.43% | 0.000784 | 0.000797 | 0.000753 | 3,362.00 |
| Apr 07 2024 | 0.000788 | 0.00000300 | 0.38% | 0.000783 | 0.000826 | 0.000782 | 3,146.00 |
| Apr 06 2024 | 0.000785 | -0.00000300 | -0.38% | 0.000787 | 0.000802 | 0.000776 | 3,915.00 |
| Apr 05 2024 | 0.000788 | -0.000019 | -2.35% | 0.000808 | 0.000817 | 0.000775 | 3,769.00 |
| Apr 04 2024 | 0.000807 | 0.000026 | 3.33% | 0.000779 | 0.000848 | 0.000777 | 4,170.00 |
| Apr 03 2024 | 0.000781 | -0.000036 | -4.40% | 0.000816 | 0.000836 | 0.000763 | 4,669.00 |
| Apr 02 2024 | 0.000818 | -0.00000500 | -0.61% | 0.00082 | 0.000841 | 0.000782 | 6,681.00 |
| Apr 01 2024 | 0.000823 | -0.000012 | -1.44% | 0.000836 | 0.000849 | 0.000809 | 4,075.00 |
| Mar 31 2024 | 0.000835 | -0.000078 | -8.54% | 0.000911 | 0.000926 | 0.000828 | 3,340.00 |
| Mar 30 2024 | 0.000913 | 0.000028 | 3.16% | 0.000885 | 0.000916 | 0.000847 | 3,346.00 |
