Register for streaming realtime charts, analysis tools, and prices.FEVRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000183 | -0.00000500 | -2.65% | 0.000188 | 0.000189 | 0.000182 | 174,627,568.00 |
| May 30 2024 | 0.000188 | -0.00000200 | -1.05% | 0.000189 | 0.00019 | 0.000186 | 243,694,141.00 |
| May 29 2024 | 0.00019 | -0.00000071 | -0.37% | 0.000191 | 0.000194 | 0.000189 | 178,915,898.00 |
| May 28 2024 | 0.000191 | -0.00000600 | -3.05% | 0.000197 | 0.000197 | 0.000191 | 165,211,079.00 |
| May 27 2024 | 0.000197 | -0.00000500 | -2.48% | 0.000202 | 0.000202 | 0.000196 | 156,977,588.00 |
| May 26 2024 | 0.000202 | 0.00000059 | 0.29% | 0.000202 | 0.000203 | 0.000201 | 176,264,574.00 |
| May 25 2024 | 0.000201 | -0.00000600 | -2.90% | 0.000207 | 0.000208 | 0.000201 | 126,177,438.00 |
| May 24 2024 | 0.000207 | -0.00000076 | -0.37% | 0.000207 | 0.000208 | 0.000204 | 152,055,039.00 |
| May 23 2024 | 0.000208 | 0.000012 | 6.14% | 0.000195 | 0.000212 | 0.000195 | 150,246,129.00 |
| May 22 2024 | 0.000195 | 0.00000100 | 0.51% | 0.000194 | 0.000198 | 0.000194 | 228,638,013.00 |
| May 21 2024 | 0.000194 | 0.000018 | 10.23% | 0.000177 | 0.000198 | 0.000174 | 215,479,070.00 |
| May 20 2024 | 0.000176 | 0.00000700 | 4.15% | 0.000169 | 0.000179 | 0.000165 | 211,759,070.00 |
| May 19 2024 | 0.000169 | -0.00000070 | -0.41% | 0.000169 | 0.00017 | 0.000168 | 205,159,595.00 |
| May 18 2024 | 0.000169 | -0.00000200 | -1.17% | 0.000171 | 0.000173 | 0.000168 | 162,161,369.00 |
| May 17 2024 | 0.000171 | -0.00000200 | -1.16% | 0.000173 | 0.000175 | 0.000169 | 193,466,715.00 |
| May 16 2024 | 0.000173 | -0.00000500 | -2.82% | 0.000178 | 0.00018 | 0.000171 | 190,275,301.00 |
| May 15 2024 | 0.000178 | 0.00000100 | 0.57% | 0.000175 | 0.000178 | 0.000174 | 152,448,213.00 |
| May 14 2024 | 0.000176 | -0.00000800 | -4.35% | 0.000184 | 0.000184 | 0.000174 | 141,601,206.00 |
| May 13 2024 | 0.000184 | -0.00000300 | -1.60% | 0.000187 | 0.00019 | 0.000183 | 175,116,216.00 |
| May 12 2024 | 0.000187 | 0.00000300 | 1.63% | 0.000184 | 0.000189 | 0.000181 | 180,654,279.00 |
| May 11 2024 | 0.000184 | 0.00000100 | 0.55% | 0.000183 | 0.000187 | 0.000182 | 127,391,302.00 |
| May 10 2024 | 0.000183 | -0.00000600 | -3.17% | 0.00019 | 0.00019 | 0.000182 | 133,064,024.00 |
| May 09 2024 | 0.000189 | 0.00000020 | 0.11% | 0.00019 | 0.000194 | 0.000189 | 182,841,711.00 |
| May 08 2024 | 0.000189 | -0.00000090 | -0.47% | 0.000189 | 0.000192 | 0.000188 | 183,779,662.00 |
| May 07 2024 | 0.00019 | -0.00000600 | -3.07% | 0.000193 | 0.000195 | 0.00019 | 214,381,815.00 |
| May 06 2024 | 0.000195 | 0.00000010 | 0.05% | 0.000195 | 0.000197 | 0.000194 | 189,387,553.00 |
| May 05 2024 | 0.000195 | 0.00000500 | 2.63% | 0.00019 | 0.000197 | 0.000187 | 155,147,716.00 |
| May 04 2024 | 0.00019 | 0.00000200 | 1.06% | 0.000188 | 0.000191 | 0.000187 | 109,719,258.00 |
| May 03 2024 | 0.000188 | 0.00000900 | 5.03% | 0.000179 | 0.000188 | 0.000179 | 208,871,233.00 |
| May 02 2024 | 0.000179 | 0.00000080 | 0.45% | 0.000178 | 0.00018 | 0.000174 | 171,511,091.00 |
| May 01 2024 | 0.000178 | -0.00001 | -5.30% | 0.000188 | 0.000189 | 0.000174 | 162,109,572.00 |
| Apr 30 2024 | 0.000189 | -0.00000500 | -2.59% | 0.000192 | 0.000195 | 0.00018 | 88,032,994.00 |
| Apr 29 2024 | 0.000193 | -0.00000400 | -2.03% | 0.000197 | 0.000197 | 0.00019 | 87,043,316.00 |
| Apr 28 2024 | 0.000197 | -0.00000700 | -3.43% | 0.000204 | 0.000211 | 0.000196 | 90,412,320.00 |
| Apr 27 2024 | 0.000204 | -0.00000040 | -0.20% | 0.000204 | 0.000205 | 0.000201 | 68,111,785.00 |
| Apr 26 2024 | 0.000204 | -0.000014 | -6.41% | 0.000219 | 0.000219 | 0.000203 | 90,669,088.00 |
| Apr 25 2024 | 0.000218 | 0.00000300 | 1.39% | 0.000217 | 0.000223 | 0.000212 | 67,194,153.00 |
| Apr 24 2024 | 0.000216 | -0.00001 | -4.44% | 0.000225 | 0.000225 | 0.000212 | 81,486,489.00 |
| Apr 23 2024 | 0.000225 | 0.00000600 | 2.73% | 0.000222 | 0.000227 | 0.000221 | 66,314,247.00 |
| Apr 22 2024 | 0.00022 | 0.00000400 | 1.85% | 0.000216 | 0.000228 | 0.000215 | 69,986,597.00 |
| Apr 21 2024 | 0.000216 | -0.00000500 | -2.27% | 0.000219 | 0.000221 | 0.000214 | 77,158,307.00 |
| Apr 20 2024 | 0.000221 | 0.00000500 | 2.33% | 0.000215 | 0.000221 | 0.000213 | 45,075,609.00 |
| Apr 19 2024 | 0.000215 | -0.00000300 | -1.38% | 0.000218 | 0.00022 | 0.000204 | 77,766,500.00 |
| Apr 18 2024 | 0.000218 | 0.00000700 | 3.33% | 0.000208 | 0.000218 | 0.000207 | 89,738,354.00 |
| Apr 17 2024 | 0.00021 | 0.00000200 | 0.96% | 0.000209 | 0.000211 | 0.000201 | 96,426,317.00 |
| Apr 16 2024 | 0.000209 | -0.00001 | -4.59% | 0.000218 | 0.000219 | 0.000202 | 97,628,457.00 |
| Apr 15 2024 | 0.000218 | -0.00000600 | -2.68% | 0.000224 | 0.000233 | 0.000216 | 96,836,501.00 |
| Apr 14 2024 | 0.000224 | -0.00001 | -4.28% | 0.000236 | 0.000243 | 0.000217 | 127,236,195.00 |
| Apr 13 2024 | 0.000234 | -0.000025 | -9.66% | 0.000262 | 0.000268 | 0.000221 | 143,295,714.00 |
| Apr 12 2024 | 0.000259 | -0.000013 | -4.78% | 0.000272 | 0.000285 | 0.000253 | 93,662,885.00 |
| Apr 11 2024 | 0.000272 | -0.00001 | -3.55% | 0.000282 | 0.000289 | 0.000266 | 94,341,786.00 |
| Apr 10 2024 | 0.000282 | 0.00000800 | 2.92% | 0.000273 | 0.000291 | 0.000271 | 84,883,238.00 |
| Apr 09 2024 | 0.000274 | -0.00000800 | -2.84% | 0.000281 | 0.000291 | 0.000271 | 85,635,443.00 |
| Apr 08 2024 | 0.000282 | -0.00000400 | -1.40% | 0.000286 | 0.00029 | 0.00028 | 76,843,787.00 |
| Apr 07 2024 | 0.000286 | -0.00000800 | -2.72% | 0.000294 | 0.000296 | 0.000285 | 76,245,947.00 |
| Apr 06 2024 | 0.000294 | -0.00000300 | -1.01% | 0.000297 | 0.000301 | 0.000293 | 68,332,275.00 |
| Apr 05 2024 | 0.000297 | -0.00000300 | -1.00% | 0.0003 | 0.000302 | 0.000295 | 65,659,799.00 |
| Apr 04 2024 | 0.0003 | -0.00000600 | -1.96% | 0.000306 | 0.00032 | 0.0003 | 98,175,723.00 |
| Apr 03 2024 | 0.000306 | 0.00000300 | 0.99% | 0.000302 | 0.000311 | 0.000298 | 66,390,415.00 |
| Apr 02 2024 | 0.000303 | -0.000013 | -4.12% | 0.000316 | 0.000316 | 0.000301 | 60,839,455.00 |
| Apr 01 2024 | 0.000316 | -0.00000600 | -1.87% | 0.000322 | 0.000323 | 0.000308 | 64,455,789.00 |
| Mar 31 2024 | 0.000321 | -0.00000900 | -2.72% | 0.000329 | 0.000329 | 0.000319 | 47,066,347.00 |
| Mar 30 2024 | 0.00033 | -0.000015 | -4.34% | 0.000346 | 0.000348 | 0.000329 | 54,288,440.00 |
| Mar 29 2024 | 0.000345 | 0.00002 | 6.14% | 0.000328 | 0.000348 | 0.000328 | 70,288,688.00 |
| Mar 28 2024 | 0.000326 | -0.00000300 | -0.91% | 0.000328 | 0.000336 | 0.000319 | 40,324,565.00 |
| Mar 27 2024 | 0.000328 | -0.00000300 | -0.91% | 0.000331 | 0.000339 | 0.000318 | 48,972,433.00 |
| Mar 26 2024 | 0.000331 | -0.00000600 | -1.78% | 0.000335 | 0.000342 | 0.000324 | 75,525,131.00 |
| Mar 25 2024 | 0.000337 | 0.000014 | 4.34% | 0.000323 | 0.000343 | 0.000322 | 68,810,359.00 |
| Mar 24 2024 | 0.000323 | 0.00000400 | 1.26% | 0.000318 | 0.000327 | 0.00031 | 94,142,518.00 |
| Mar 23 2024 | 0.000318 | 0.00000700 | 2.25% | 0.000311 | 0.000322 | 0.000311 | 84,166,967.00 |
| Mar 22 2024 | 0.000311 | -0.00000500 | -1.58% | 0.000317 | 0.000335 | 0.00031 | 59,440,031.00 |
| Mar 21 2024 | 0.000317 | -0.000012 | -3.66% | 0.000328 | 0.000335 | 0.000311 | 73,302,587.00 |
| Mar 20 2024 | 0.000328 | 0.000024 | 7.88% | 0.000306 | 0.000328 | 0.000304 | 77,054,762.00 |
| Mar 19 2024 | 0.000305 | -0.000036 | -10.59% | 0.000342 | 0.000345 | 0.000305 | 87,800,278.00 |
| Mar 18 2024 | 0.00034 | -0.000014 | -3.96% | 0.000354 | 0.000361 | 0.000333 | 81,602,270.00 |
| Mar 17 2024 | 0.000354 | -0.00000500 | -1.39% | 0.000359 | 0.000376 | 0.000347 | 79,445,419.00 |
| Mar 16 2024 | 0.000359 | -0.000035 | -8.89% | 0.000402 | 0.000414 | 0.000359 | 74,938,374.00 |
| Mar 15 2024 | 0.000394 | -0.00000800 | -1.99% | 0.0004 | 0.000404 | 0.000367 | 83,038,481.00 |
| Mar 14 2024 | 0.000402 | -0.00000070 | -0.17% | 0.000408 | 0.000425 | 0.000379 | 70,574,432.00 |
| Mar 13 2024 | 0.000402 | 0.000051 | 14.51% | 0.000351 | 0.000405 | 0.000341 | 77,144,139.00 |
| Mar 12 2024 | 0.000352 | 0.000017 | 5.08% | 0.000335 | 0.000374 | 0.00033 | 94,601,338.00 |
| Mar 11 2024 | 0.000335 | -0.00000070 | -0.21% | 0.000335 | 0.000337 | 0.000322 | 64,413,881.00 |
| Mar 10 2024 | 0.000335 | 0.00000700 | 2.13% | 0.000329 | 0.000353 | 0.000326 | 86,051,093.00 |
| Mar 09 2024 | 0.000328 | 0.00000600 | 1.86% | 0.000325 | 0.000332 | 0.000317 | 94,697,524.00 |
| Mar 08 2024 | 0.000323 | -0.00000500 | -1.53% | 0.000328 | 0.000339 | 0.000315 | 88,981,327.00 |
| Mar 07 2024 | 0.000327 | -0.000012 | -3.54% | 0.000338 | 0.000342 | 0.000325 | 107,959,978.00 |
| Mar 06 2024 | 0.000339 | 0.000016 | 4.96% | 0.000323 | 0.00035 | 0.000317 | 101,149,330.00 |
| Mar 05 2024 | 0.000323 | -0.00000900 | -2.71% | 0.000332 | 0.00035 | 0.000301 | 131,549,654.00 |
| Mar 04 2024 | 0.000332 | -0.00001 | -2.93% | 0.00034 | 0.000349 | 0.00033 | 79,680,298.00 |
| Mar 03 2024 | 0.000342 | 0.00000800 | 2.40% | 0.000334 | 0.000348 | 0.000329 | 76,450,870.00 |
| Mar 02 2024 | 0.000334 | -0.00000500 | -1.48% | 0.000339 | 0.000341 | 0.000329 | 84,397,490.00 |
