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 |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.001277 | -0.000069 | -5.13% | 0.001345 | 0.001363 | 0.001269 | 2,389.00 |
| Jul 17 2024 | 0.001346 | 0.000028 | 2.13% | 0.001315 | 0.001395 | 0.001293 | 2,905.00 |
| Jul 16 2024 | 0.001317 | 0.000041 | 3.21% | 0.001276 | 0.001341 | 0.001256 | 2,652.00 |
| Jul 15 2024 | 0.001276 | -0.000038 | -2.89% | 0.001318 | 0.001319 | 0.001251 | 2,624.00 |
| Jul 14 2024 | 0.001315 | -0.00003 | -2.23% | 0.001348 | 0.001352 | 0.001314 | 2,246.00 |
| Jul 13 2024 | 0.001345 | 0.000037 | 2.83% | 0.001315 | 0.001363 | 0.00131 | 2,606.00 |
| Jul 12 2024 | 0.001308 | -0.00000800 | -0.61% | 0.001319 | 0.00133 | 0.001272 | 2,919.00 |
| Jul 11 2024 | 0.001316 | 0.000034 | 2.65% | 0.001281 | 0.00136 | 0.001272 | 6,357.00 |
| Jul 10 2024 | 0.001282 | 0.00000600 | 0.47% | 0.001274 | 0.001285 | 0.001248 | 2,327.00 |
| Jul 09 2024 | 0.001277 | 0.00001 | 0.79% | 0.001261 | 0.001283 | 0.001243 | 2,505.00 |
| Jul 08 2024 | 0.001266 | 0.000022 | 1.77% | 0.001243 | 0.001284 | 0.001216 | 2,436.00 |
| Jul 07 2024 | 0.001244 | -0.000048 | -3.71% | 0.001294 | 0.001294 | 0.00123 | 3,431.00 |
| Jul 06 2024 | 0.001292 | 0.000107 | 8.98% | 0.001186 | 0.001309 | 0.001185 | 3,199.00 |
| Jul 05 2024 | 0.001186 | -0.000049 | -3.97% | 0.001205 | 0.001205 | 0.001135 | 5,196.00 |
| Jul 04 2024 | 0.001235 | -0.00000600 | -0.48% | 0.001244 | 0.001265 | 0.001217 | 3,344.00 |
| Jul 03 2024 | 0.001241 | -0.000046 | -3.57% | 0.001291 | 0.001295 | 0.001235 | 1,959.00 |
| Jul 02 2024 | 0.001287 | 0.000026 | 2.06% | 0.001258 | 0.001302 | 0.001252 | 1,790.00 |
| Jul 01 2024 | 0.001262 | -0.000041 | -3.15% | 0.001303 | 0.001304 | 0.00126 | 2,426.00 |
| Jun 30 2024 | 0.001303 | 0.000017 | 1.32% | 0.001287 | 0.001313 | 0.001279 | 2,244.00 |
| Jun 29 2024 | 0.001285 | -0.000014 | -1.08% | 0.001296 | 0.001313 | 0.00128 | 1,615.00 |
| Jun 28 2024 | 0.0013 | -0.00000900 | -0.69% | 0.001305 | 0.001327 | 0.001297 | 1,877.00 |
| Jun 27 2024 | 0.001309 | 0.00000400 | 0.31% | 0.001304 | 0.00131 | 0.001273 | 2,274.00 |
| Jun 26 2024 | 0.001304 | -0.00000600 | -0.46% | 0.001309 | 0.001314 | 0.001292 | 2,440.00 |
| Jun 25 2024 | 0.00131 | -0.00000500 | -0.38% | 0.001311 | 0.001322 | 0.001301 | 1,890.00 |
| Jun 24 2024 | 0.001315 | 0.00006 | 4.78% | 0.001254 | 0.001332 | 0.00124 | 4,126.00 |
| Jun 23 2024 | 0.001255 | 0.00000050 | 0.04% | 0.001251 | 0.001273 | 0.001221 | 2,023.00 |
| Jun 22 2024 | 0.001254 | 0.00000500 | 0.40% | 0.00125 | 0.001267 | 0.001241 | 1,627.00 |
| Jun 21 2024 | 0.001249 | -0.00000600 | -0.48% | 0.001255 | 0.001263 | 0.001239 | 1,282.00 |
| Jun 20 2024 | 0.001255 | 0.00000700 | 0.56% | 0.001247 | 0.001277 | 0.001238 | 1,781.00 |
| Jun 19 2024 | 0.001248 | -0.00000700 | -0.56% | 0.00125 | 0.001259 | 0.001236 | 2,541.00 |
| Jun 18 2024 | 0.001254 | -0.00015 | -10.68% | 0.001403 | 0.001403 | 0.001229 | 3,172.00 |
| Jun 17 2024 | 0.001404 | -0.000042 | -2.90% | 0.001446 | 0.001454 | 0.001376 | 3,368.00 |
| Jun 16 2024 | 0.001446 | -0.000019 | -1.30% | 0.001465 | 0.001465 | 0.001446 | 1,772.00 |
| Jun 15 2024 | 0.001466 | 0.00000200 | 0.14% | 0.001464 | 0.001507 | 0.001456 | 2,273.00 |
| Jun 14 2024 | 0.001464 | -0.000086 | -5.55% | 0.001552 | 0.00156 | 0.001461 | 1,352.00 |
| Jun 13 2024 | 0.00155 | -0.000037 | -2.33% | 0.001589 | 0.001601 | 0.001539 | 1,174.00 |
| Jun 12 2024 | 0.001587 | 0.000047 | 3.05% | 0.00154 | 0.001596 | 0.001508 | 2,539.00 |
| Jun 11 2024 | 0.00154 | -0.000042 | -2.66% | 0.001578 | 0.001599 | 0.001539 | 5,564.00 |
| Jun 10 2024 | 0.001581 | -0.000071 | -4.30% | 0.001659 | 0.001666 | 0.001553 | 2,466.00 |
| Jun 09 2024 | 0.001652 | 0.00000700 | 0.43% | 0.001643 | 0.001722 | 0.001634 | 1,588.00 |
| Jun 08 2024 | 0.001646 | -0.000015 | -0.90% | 0.001659 | 0.001743 | 0.001635 | 3,170.00 |
| Jun 07 2024 | 0.001661 | 0.0001 | 6.41% | 0.001563 | 0.001768 | 0.001555 | 6,623.00 |
| Jun 06 2024 | 0.001561 | -0.000012 | -0.76% | 0.001569 | 0.001581 | 0.001552 | 936.00 |
| Jun 05 2024 | 0.001573 | 0.000013 | 0.83% | 0.001564 | 0.001605 | 0.00156 | 1,273.00 |
| Jun 04 2024 | 0.00156 | 0.00002 | 1.30% | 0.001538 | 0.001583 | 0.001526 | 1,445.00 |
| Jun 03 2024 | 0.00154 | 0.00001 | 0.65% | 0.001536 | 0.001555 | 0.001525 | 2,152.00 |
| Jun 02 2024 | 0.001531 | 0.000012 | 0.79% | 0.001518 | 0.001543 | 0.00151 | 593.00 |
| Jun 01 2024 | 0.001518 | -0.00000800 | -0.52% | 0.001522 | 0.001528 | 0.001515 | 856.00 |
| May 31 2024 | 0.001527 | -0.000024 | -1.55% | 0.001547 | 0.001549 | 0.001508 | 3,745.00 |
| May 30 2024 | 0.00155 | 0.000014 | 0.91% | 0.001535 | 0.001555 | 0.001523 | 1,188.00 |
| May 29 2024 | 0.001536 | -0.00000070 | -0.05% | 0.001541 | 0.001578 | 0.001531 | 844.00 |
| May 28 2024 | 0.001537 | -0.000032 | -2.04% | 0.001575 | 0.001575 | 0.001516 | 1,344.00 |
| May 27 2024 | 0.001568 | 0.000036 | 2.35% | 0.001529 | 0.001581 | 0.001496 | 1,060.00 |
| May 26 2024 | 0.001532 | -0.000068 | -4.25% | 0.001605 | 0.001607 | 0.001516 | 1,217.00 |
| May 25 2024 | 0.0016 | 0.000044 | 2.83% | 0.001562 | 0.001606 | 0.001554 | 1,054.00 |
| May 24 2024 | 0.001556 | 0.000026 | 1.70% | 0.001534 | 0.001581 | 0.001525 | 3,904.00 |
| May 23 2024 | 0.00153 | -0.000098 | -6.02% | 0.001638 | 0.001638 | 0.001495 | 3,964.00 |
| May 22 2024 | 0.001627 | -0.00000800 | -0.49% | 0.001633 | 0.001662 | 0.001621 | 1,368.00 |
| May 21 2024 | 0.001635 | -0.000052 | -3.08% | 0.001684 | 0.00172 | 0.001609 | 7,652.00 |
| May 20 2024 | 0.001687 | -0.00012 | -6.64% | 0.001807 | 0.001842 | 0.001671 | 4,060.00 |
| May 19 2024 | 0.001807 | -0.000065 | -3.47% | 0.001872 | 0.001902 | 0.001793 | 2,305.00 |
| May 18 2024 | 0.001872 | -0.000033 | -1.73% | 0.001902 | 0.001915 | 0.001868 | 1,361.00 |
| May 17 2024 | 0.001905 | -0.00005 | -2.56% | 0.001953 | 0.001959 | 0.001904 | 1,074.00 |
| May 16 2024 | 0.001955 | 0.000043 | 2.25% | 0.001908 | 0.001962 | 0.001901 | 2,081.00 |
| May 15 2024 | 0.001911 | 0.000059 | 3.19% | 0.001855 | 0.001939 | 0.001847 | 2,175.00 |
| 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 |
