Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FILETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 0.001852 | -0.000047 | -2.47% | 0.001896 | 0.001901 | 0.001842 | 1,187.00 |
| May 13 2024 | 0.001899 | -0.000013 | -0.68% | 0.001913 | 0.00192 | 0.00187 | 1,258.00 |
| May 12 2024 | 0.001912 | -0.000015 | -0.78% | 0.001926 | 0.001939 | 0.001909 | 960.00 |
| May 11 2024 | 0.001928 | -0.00000400 | -0.21% | 0.001932 | 0.001946 | 0.001912 | 1,314.00 |
| May 10 2024 | 0.001932 | -0.000016 | -0.82% | 0.00195 | 0.001962 | 0.001921 | 1,560.00 |
| May 09 2024 | 0.001948 | 0.000028 | 1.46% | 0.00192 | 0.00195 | 0.001914 | 877.00 |
| May 08 2024 | 0.00192 | -0.00000600 | -0.31% | 0.00192 | 0.001933 | 0.001899 | 10,356.00 |
| May 07 2024 | 0.001925 | -0.000041 | -2.08% | 0.001967 | 0.00198 | 0.001913 | 1,553.00 |
| May 06 2024 | 0.001967 | 0.00000100 | 0.05% | 0.001962 | 0.001998 | 0.001953 | 1,029.00 |
| May 05 2024 | 0.001966 | 0.000022 | 1.13% | 0.001942 | 0.001997 | 0.001906 | 1,509.00 |
| May 04 2024 | 0.001943 | -0.00000900 | -0.46% | 0.00195 | 0.001968 | 0.001933 | 1,285.00 |
| May 03 2024 | 0.001952 | -0.000043 | -2.16% | 0.001986 | 0.001997 | 0.001951 | 1,428.00 |
| May 02 2024 | 0.001995 | 0.000074 | 3.85% | 0.001923 | 0.002003 | 0.001908 | 1,718.00 |
| May 01 2024 | 0.001921 | 0.000058 | 3.11% | 0.001863 | 0.001926 | 0.001841 | 3,457.00 |
| Apr 30 2024 | 0.001863 | 0.000019 | 1.03% | 0.001841 | 0.001885 | 0.001836 | 2,115.00 |
| Apr 29 2024 | 0.001844 | 0.000036 | 1.99% | 0.001808 | 0.001877 | 0.001807 | 2,246.00 |
| Apr 28 2024 | 0.001808 | -0.000017 | -0.93% | 0.001817 | 0.001839 | 0.001802 | 1,118.00 |
| Apr 27 2024 | 0.001825 | -0.000092 | -4.80% | 0.001919 | 0.001921 | 0.001804 | 1,755.00 |
| Apr 26 2024 | 0.001918 | 0.000021 | 1.11% | 0.001899 | 0.001934 | 0.001865 | 1,575.00 |
| Apr 25 2024 | 0.001897 | -0.000028 | -1.45% | 0.001925 | 0.001929 | 0.001877 | 2,108.00 |
| Apr 24 2024 | 0.001925 | -0.000061 | -3.07% | 0.001983 | 0.001999 | 0.001913 | 2,086.00 |
| Apr 23 2024 | 0.001986 | -0.000073 | -3.55% | 0.002054 | 0.002068 | 0.001975 | 1,586.00 |
| Apr 22 2024 | 0.002059 | 0.00 | 0.00% | 0.00206 | 0.00208 | 0.002025 | 1,442.00 |
| Apr 21 2024 | 0.002059 | -0.000048 | -2.28% | 0.002103 | 0.002122 | 0.00203 | 1,379.00 |
| Apr 20 2024 | 0.002107 | 0.000099 | 4.93% | 0.002011 | 0.002119 | 0.002008 | 2,268.00 |
| Apr 19 2024 | 0.002008 | 0.000052 | 2.66% | 0.001953 | 0.002023 | 0.001927 | 2,191.00 |
| Apr 18 2024 | 0.001956 | -0.00000600 | -0.31% | 0.001965 | 0.001976 | 0.001927 | 3,267.00 |
| Apr 17 2024 | 0.001962 | -0.00001 | -0.51% | 0.001971 | 0.001979 | 0.001913 | 2,159.00 |
| Apr 16 2024 | 0.001972 | 0.000033 | 1.70% | 0.001937 | 0.001974 | 0.001896 | 3,353.00 |
| Apr 15 2024 | 0.001939 | -0.00002 | -1.02% | 0.001952 | 0.002013 | 0.001878 | 3,307.00 |
| Apr 14 2024 | 0.001958 | 0.000055 | 2.89% | 0.001898 | 0.001984 | 0.001863 | 9,001.00 |
| Apr 13 2024 | 0.001903 | -0.000147 | -7.17% | 0.002036 | 0.002057 | 0.001784 | 6,300.00 |
| Apr 12 2024 | 0.00205 | -0.000245 | -10.68% | 0.002302 | 0.00232 | 0.001899 | 4,158.00 |
| Apr 11 2024 | 0.002294 | -0.000104 | -4.34% | 0.002392 | 0.002415 | 0.002278 | 3,311.00 |
| Apr 10 2024 | 0.002399 | -0.000073 | -2.95% | 0.00247 | 0.002479 | 0.002386 | 4,629.00 |
| Apr 09 2024 | 0.002471 | -0.00005 | -1.98% | 0.002518 | 0.002543 | 0.002456 | 2,407.00 |
| Apr 08 2024 | 0.002521 | -0.000045 | -1.75% | 0.002558 | 0.002573 | 0.00249 | 2,023.00 |
| Apr 07 2024 | 0.002566 | 0.00000900 | 0.35% | 0.002557 | 0.002606 | 0.002556 | 834.00 |
| Apr 06 2024 | 0.002557 | 0.000028 | 1.11% | 0.002527 | 0.002594 | 0.002519 | 727.00 |
| Apr 05 2024 | 0.002529 | -0.000057 | -2.20% | 0.002591 | 0.002599 | 0.002508 | 1,463.00 |
| Apr 04 2024 | 0.002586 | 0.000035 | 1.37% | 0.002543 | 0.002602 | 0.002513 | 1,838.00 |
| Apr 03 2024 | 0.002551 | -0.000077 | -2.93% | 0.002617 | 0.002638 | 0.00251 | 2,284.00 |
| Apr 02 2024 | 0.002628 | -0.000051 | -1.90% | 0.002677 | 0.002677 | 0.002583 | 2,896.00 |
| Apr 01 2024 | 0.002679 | -0.000054 | -1.98% | 0.002734 | 0.002875 | 0.002617 | 5,284.00 |
| Mar 31 2024 | 0.002733 | 0.000038 | 1.41% | 0.002693 | 0.002747 | 0.002645 | 1,550.00 |
| Mar 30 2024 | 0.002695 | -0.000056 | -2.04% | 0.002749 | 0.00284 | 0.002689 | 4,697.00 |
| Mar 29 2024 | 0.002752 | 0.000145 | 5.56% | 0.00261 | 0.002884 | 0.002598 | 9,655.00 |
| Mar 28 2024 | 0.002607 | 0.00000600 | 0.23% | 0.002604 | 0.002626 | 0.002538 | 2,509.00 |
| Mar 27 2024 | 0.002601 | -0.000021 | -0.80% | 0.00263 | 0.002669 | 0.002557 | 3,269.00 |
| Mar 26 2024 | 0.002622 | 0.000018 | 0.69% | 0.002609 | 0.002682 | 0.002577 | 4,903.00 |
| Mar 25 2024 | 0.002603 | 0.000018 | 0.70% | 0.00258 | 0.002674 | 0.002575 | 2,622.00 |
| Mar 24 2024 | 0.002585 | -0.00000010 | 0.00% | 0.002591 | 0.002619 | 0.002559 | 2,069.00 |
| Mar 23 2024 | 0.002585 | -0.000025 | -0.96% | 0.002616 | 0.002639 | 0.002564 | 2,860.00 |
| Mar 22 2024 | 0.00261 | 0.000021 | 0.81% | 0.002575 | 0.002648 | 0.002542 | 4,205.00 |
| Mar 21 2024 | 0.002589 | 0.000131 | 5.31% | 0.002449 | 0.002661 | 0.002442 | 5,207.00 |
| Mar 20 2024 | 0.002458 | -0.000071 | -2.81% | 0.002532 | 0.002577 | 0.002425 | 7,403.00 |
| Mar 19 2024 | 0.002529 | 0.00000800 | 0.32% | 0.002518 | 0.002575 | 0.002433 | 11,512.00 |
| Mar 18 2024 | 0.002521 | 0.00000200 | 0.08% | 0.002517 | 0.002668 | 0.002478 | 7,759.00 |
| Mar 17 2024 | 0.002519 | 0.000022 | 0.88% | 0.002505 | 0.002563 | 0.002429 | 11,922.00 |
| Mar 16 2024 | 0.002497 | -0.000092 | -3.55% | 0.002602 | 0.002645 | 0.00244 | 8,621.00 |
| Mar 15 2024 | 0.002589 | -0.000119 | -4.39% | 0.002711 | 0.002714 | 0.0025 | 10,663.00 |
| Mar 14 2024 | 0.002708 | 0.000053 | 2.00% | 0.002656 | 0.002734 | 0.002598 | 8,746.00 |
| Mar 13 2024 | 0.002655 | -0.00007 | -2.57% | 0.00274 | 0.002748 | 0.00258 | 9,913.00 |
| Mar 12 2024 | 0.002725 | -0.000013 | -0.47% | 0.002747 | 0.002747 | 0.002632 | 11,286.00 |
| Mar 11 2024 | 0.002737 | -0.000022 | -0.80% | 0.002746 | 0.002806 | 0.002674 | 14,111.00 |
| Mar 10 2024 | 0.002759 | -0.000069 | -2.44% | 0.002831 | 0.002866 | 0.002682 | 11,800.00 |
| Mar 09 2024 | 0.002828 | -0.000107 | -3.65% | 0.002946 | 0.00301 | 0.002799 | 13,299.00 |
| Mar 08 2024 | 0.002936 | 0.000353 | 13.66% | 0.002578 | 0.003026 | 0.002489 | 17,268.00 |
| Mar 07 2024 | 0.002583 | -0.000055 | -2.09% | 0.00262 | 0.002657 | 0.002525 | 16,775.00 |
| Mar 06 2024 | 0.002638 | 0.000142 | 5.71% | 0.002496 | 0.002679 | 0.002421 | 13,458.00 |
| Mar 05 2024 | 0.002495 | -0.000272 | -9.83% | 0.002762 | 0.002869 | 0.002446 | 10,842.00 |
| Mar 04 2024 | 0.002767 | -0.000253 | -8.38% | 0.003029 | 0.003107 | 0.002748 | 9,631.00 |
| Mar 03 2024 | 0.00302 | 0.000297 | 10.90% | 0.002715 | 0.003135 | 0.002594 | 10,779.00 |
| Mar 02 2024 | 0.002723 | 0.000325 | 13.56% | 0.002389 | 0.002787 | 0.002374 | 10,695.00 |
| Mar 01 2024 | 0.002398 | -0.000034 | -1.40% | 0.002439 | 0.002517 | 0.002342 | 4,552.00 |
| Feb 29 2024 | 0.002433 | 0.000152 | 6.67% | 0.002282 | 0.002585 | 0.002217 | 9,026.00 |
| Feb 28 2024 | 0.00228 | -0.000088 | -3.72% | 0.002365 | 0.002508 | 0.002224 | 9,482.00 |
| Feb 27 2024 | 0.002368 | -0.00019 | -7.43% | 0.002561 | 0.002585 | 0.002327 | 7,921.00 |
| Feb 26 2024 | 0.002559 | -0.000059 | -2.25% | 0.002608 | 0.002664 | 0.002503 | 4,370.00 |
| Feb 25 2024 | 0.002618 | -0.000073 | -2.71% | 0.002706 | 0.002816 | 0.002589 | 5,352.00 |
| Feb 24 2024 | 0.002691 | -0.000047 | -1.72% | 0.002743 | 0.002793 | 0.002609 | 4,258.00 |
| Feb 23 2024 | 0.002738 | 0.000035 | 1.29% | 0.002726 | 0.002909 | 0.002696 | 6,848.00 |
| Feb 22 2024 | 0.002703 | 0.000287 | 11.90% | 0.002433 | 0.002832 | 0.002429 | 15,254.00 |
| Feb 21 2024 | 0.002416 | -0.000157 | -6.10% | 0.002561 | 0.002577 | 0.002362 | 5,474.00 |
| Feb 20 2024 | 0.002574 | 0.000061 | 2.43% | 0.002519 | 0.002721 | 0.00246 | 10,297.00 |
| Feb 19 2024 | 0.002513 | 0.000335 | 15.39% | 0.00218 | 0.002619 | 0.002168 | 9,665.00 |
| Feb 18 2024 | 0.002178 | -0.000039 | -1.76% | 0.002229 | 0.002293 | 0.002171 | 5,443.00 |
| Feb 17 2024 | 0.002217 | 0.000153 | 7.40% | 0.002066 | 0.002276 | 0.002048 | 6,400.00 |
| Feb 16 2024 | 0.002064 | -0.000012 | -0.58% | 0.002077 | 0.002117 | 0.002041 | 3,509.00 |
| Feb 15 2024 | 0.002076 | 0.000067 | 3.33% | 0.002017 | 0.002098 | 0.001993 | 5,272.00 |
