Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 0.000451 | 0.00001 | 2.27% | 0.000441 | 0.000484 | 0.000432 | 3,769.00 |
| Jul 27 2024 | 0.000441 | 0.000022 | 5.25% | 0.000421 | 0.000449 | 0.00042 | 948.00 |
| Jul 26 2024 | 0.000419 | -0.00000500 | -1.18% | 0.000426 | 0.000439 | 0.000418 | 3,322.00 |
| Jul 25 2024 | 0.000424 | 0.000012 | 2.91% | 0.000414 | 0.000428 | 0.000408 | 4,403.00 |
| Jul 24 2024 | 0.000412 | 0.000023 | 5.91% | 0.000392 | 0.000415 | 0.000389 | 8,365.00 |
| Jul 23 2024 | 0.000389 | -0.00002 | -4.89% | 0.000407 | 0.000407 | 0.000383 | 5,145.00 |
| Jul 22 2024 | 0.000409 | 0.00000400 | 0.99% | 0.000405 | 0.000415 | 0.0004 | 3,558,100.00 |
| Jul 21 2024 | 0.000405 | 0.00000200 | 0.50% | 0.000402 | 0.00041 | 0.0004 | 122,781.00 |
| Jul 20 2024 | 0.000403 | -0.00000900 | -2.18% | 0.000411 | 0.000417 | 0.000399 | 6,917.00 |
| Jul 19 2024 | 0.000412 | 0.00000400 | 0.98% | 0.000409 | 0.000419 | 0.000403 | 7,438.00 |
| Jul 18 2024 | 0.000408 | -0.000031 | -7.06% | 0.00044 | 0.00045 | 0.000404 | 8,902.00 |
| Jul 17 2024 | 0.000439 | -0.000021 | -4.57% | 0.000467 | 0.000471 | 0.000428 | 7,882.00 |
| Jul 16 2024 | 0.00046 | 0.000062 | 15.58% | 0.000399 | 0.000475 | 0.000393 | 11,658.00 |
| Jul 15 2024 | 0.000398 | -0.000019 | -4.56% | 0.000416 | 0.000419 | 0.000398 | 5,395.00 |
| Jul 14 2024 | 0.000417 | -0.00000800 | -1.88% | 0.000428 | 0.000436 | 0.000409 | 7,819.00 |
| Jul 13 2024 | 0.000425 | 0.00000400 | 0.95% | 0.000423 | 0.000461 | 0.000421 | 8,048.00 |
| Jul 12 2024 | 0.000421 | 0.000038 | 9.92% | 0.000383 | 0.000453 | 0.000382 | 13,354.00 |
| Jul 11 2024 | 0.000383 | -0.00000100 | -0.26% | 0.000384 | 0.000389 | 0.000376 | 7,775.00 |
| Jul 10 2024 | 0.000384 | -0.00000700 | -1.79% | 0.00039 | 0.000394 | 0.000381 | 7,754.00 |
| Jul 09 2024 | 0.000391 | -0.00000300 | -0.76% | 0.000394 | 0.000396 | 0.000381 | 8,637.00 |
| Jul 08 2024 | 0.000394 | -0.00000200 | -0.51% | 0.000392 | 0.000405 | 0.00038 | 10,319.00 |
| Jul 07 2024 | 0.000396 | 0.00 | 0.00% | 0.000395 | 0.000423 | 0.000388 | 10,173.00 |
| Jul 06 2024 | 0.000396 | 0.000013 | 3.39% | 0.000384 | 0.000399 | 0.000381 | 8,804.00 |
| Jul 05 2024 | 0.000383 | -0.000024 | -5.90% | 0.000407 | 0.000409 | 0.000348 | 13,989.00 |
| Jul 04 2024 | 0.000407 | -0.00000300 | -0.73% | 0.000412 | 0.000428 | 0.000403 | 8,789.00 |
| Jul 03 2024 | 0.00041 | -0.00000200 | -0.49% | 0.000412 | 0.000422 | 0.000405 | 6,399.00 |
| Jul 02 2024 | 0.000412 | 0.00000700 | 1.73% | 0.000405 | 0.000418 | 0.000404 | 5,610.00 |
| Jul 01 2024 | 0.000405 | -0.00000800 | -1.94% | 0.000415 | 0.000417 | 0.000399 | 5,986.00 |
| Jun 30 2024 | 0.000413 | 0.00000500 | 1.23% | 0.000408 | 0.000423 | 0.000399 | 7,969.00 |
| Jun 29 2024 | 0.000408 | -0.000012 | -2.86% | 0.000419 | 0.000425 | 0.000404 | 6,922.00 |
| Jun 28 2024 | 0.00042 | 0.00000500 | 1.20% | 0.000414 | 0.000437 | 0.000409 | 8,111.00 |
| Jun 27 2024 | 0.000415 | 0.00000200 | 0.48% | 0.000416 | 0.000422 | 0.000406 | 6,453.00 |
| Jun 26 2024 | 0.000413 | -0.00000700 | -1.67% | 0.00042 | 0.000421 | 0.000411 | 7,410.00 |
| Jun 25 2024 | 0.00042 | -0.00000500 | -1.18% | 0.000424 | 0.000428 | 0.000416 | 5,993.00 |
| Jun 24 2024 | 0.000425 | 0.000017 | 4.17% | 0.000409 | 0.000438 | 0.0004 | 12,018.00 |
| Jun 23 2024 | 0.000408 | -0.00000800 | -1.92% | 0.000416 | 0.000438 | 0.000399 | 8,974.00 |
| Jun 22 2024 | 0.000416 | -0.00000500 | -1.19% | 0.00042 | 0.000426 | 0.000412 | 8,333.00 |
| Jun 21 2024 | 0.000421 | -0.00002 | -4.54% | 0.000439 | 0.000442 | 0.000417 | 10,628.00 |
| Jun 20 2024 | 0.000441 | -0.00000400 | -0.90% | 0.000443 | 0.000481 | 0.00043 | 16,015.00 |
| Jun 19 2024 | 0.000445 | -0.00000200 | -0.45% | 0.000449 | 0.000474 | 0.00043 | 17,329.00 |
| Jun 18 2024 | 0.000447 | 0.000027 | 6.43% | 0.000418 | 0.000481 | 0.000386 | 30,452.00 |
| Jun 17 2024 | 0.00042 | -0.000047 | -10.06% | 0.000466 | 0.000517 | 0.00041 | 16,600.00 |
| Jun 16 2024 | 0.000467 | 0.00008 | 20.67% | 0.000389 | 0.000482 | 0.000389 | 25,814.00 |
| Jun 15 2024 | 0.000387 | 0.00000500 | 1.31% | 0.00038 | 0.000387 | 0.000374 | 6,538.00 |
| Jun 14 2024 | 0.000382 | -0.00000900 | -2.30% | 0.000391 | 0.000394 | 0.000377 | 7,094.00 |
| Jun 13 2024 | 0.000391 | -0.000012 | -2.98% | 0.000403 | 0.000408 | 0.000379 | 9,423.00 |
| Jun 12 2024 | 0.000403 | 0.00000300 | 0.75% | 0.0004 | 0.000415 | 0.000393 | 7,902.00 |
| Jun 11 2024 | 0.0004 | -0.00000400 | -0.99% | 0.000403 | 0.000404 | 0.000386 | 6,836.00 |
| Jun 10 2024 | 0.000404 | -0.00001 | -2.42% | 0.000414 | 0.000415 | 0.000402 | 5,289.00 |
| Jun 09 2024 | 0.000414 | 0.00000900 | 2.22% | 0.000403 | 0.000429 | 0.000402 | 8,758.00 |
| Jun 08 2024 | 0.000405 | 0.00000400 | 1.00% | 0.000403 | 0.000417 | 0.000398 | 7,118.00 |
| Jun 07 2024 | 0.000401 | -0.000017 | -4.07% | 0.000418 | 0.000423 | 0.000395 | 6,017.00 |
| Jun 06 2024 | 0.000418 | 0.00000100 | 0.24% | 0.000417 | 0.00042 | 0.000408 | 5,490.00 |
| Jun 05 2024 | 0.000417 | -0.00000800 | -1.88% | 0.000426 | 0.000427 | 0.000417 | 5,762.00 |
| Jun 04 2024 | 0.000425 | 0.000013 | 3.16% | 0.000412 | 0.000438 | 0.000408 | 7,683.00 |
| Jun 03 2024 | 0.000412 | 0.00000100 | 0.24% | 0.000411 | 0.000418 | 0.000411 | 5,388.00 |
| Jun 02 2024 | 0.000411 | -0.00000900 | -2.14% | 0.00042 | 0.000423 | 0.000411 | 5,405.00 |
| Jun 01 2024 | 0.00042 | -0.00000500 | -1.18% | 0.000425 | 0.000432 | 0.000418 | 5,065.00 |
| May 31 2024 | 0.000425 | -0.000011 | -2.52% | 0.000437 | 0.000449 | 0.000416 | 8,399.00 |
| May 30 2024 | 0.000436 | 0.000017 | 4.06% | 0.00042 | 0.00045 | 0.000408 | 8,865.00 |
| May 29 2024 | 0.000419 | 0.00000300 | 0.72% | 0.000419 | 0.000426 | 0.000414 | 6,746.00 |
| May 28 2024 | 0.000416 | 0.00000300 | 0.73% | 0.000411 | 0.00042 | 0.000407 | 5,275.00 |
| May 27 2024 | 0.000413 | -0.00000200 | -0.48% | 0.000414 | 0.000422 | 0.000403 | 7,259.00 |
| May 26 2024 | 0.000415 | -0.000015 | -3.49% | 0.00043 | 0.000432 | 0.000408 | 4,899.00 |
| May 25 2024 | 0.00043 | -0.00000200 | -0.46% | 0.000433 | 0.000435 | 0.000426 | 4,909.00 |
| May 24 2024 | 0.000432 | 0.00 | 0.00% | 0.00043 | 0.00044 | 0.00042 | 6,664.00 |
| May 23 2024 | 0.000432 | -0.000012 | -2.70% | 0.000443 | 0.000446 | 0.000414 | 6,705.00 |
| May 22 2024 | 0.000444 | 0.000013 | 3.02% | 0.000431 | 0.00046 | 0.00043 | 7,071.00 |
| May 21 2024 | 0.000431 | -0.00002 | -4.43% | 0.000453 | 0.000457 | 0.000421 | 7,043.00 |
| May 20 2024 | 0.000451 | -0.000043 | -8.70% | 0.000495 | 0.000544 | 0.000449 | 9,898.00 |
| May 19 2024 | 0.000494 | -0.000028 | -5.36% | 0.000522 | 0.000524 | 0.000493 | 6,566.00 |
| May 18 2024 | 0.000522 | -0.000016 | -2.97% | 0.000538 | 0.000541 | 0.000516 | 6,028.00 |
| May 17 2024 | 0.000538 | -0.000019 | -3.41% | 0.000557 | 0.000565 | 0.000534 | 8,473.00 |
| May 16 2024 | 0.000557 | -0.000012 | -2.11% | 0.000568 | 0.000592 | 0.000551 | 7,674.00 |
| May 15 2024 | 0.000569 | -0.000012 | -2.07% | 0.000581 | 0.000602 | 0.000563 | 14,963.00 |
| May 14 2024 | 0.000581 | -0.00000100 | -0.17% | 0.000582 | 0.000597 | 0.000568 | 9,111.00 |
| May 13 2024 | 0.000582 | -0.00006 | -9.35% | 0.000639 | 0.000662 | 0.000579 | 13,408.00 |
| May 12 2024 | 0.000642 | 0.000087 | 15.68% | 0.000552 | 0.000671 | 0.000552 | 18,737.00 |
| May 11 2024 | 0.000555 | -0.000022 | -3.81% | 0.000577 | 0.000589 | 0.000551 | 11,475.00 |
| May 10 2024 | 0.000577 | -0.000011 | -1.87% | 0.000586 | 0.000615 | 0.000572 | 17,000.00 |
| May 09 2024 | 0.000588 | -0.000071 | -10.77% | 0.000658 | 0.000663 | 0.000565 | 24,358.00 |
| May 08 2024 | 0.000659 | 0.000109 | 19.82% | 0.000551 | 0.000759 | 0.000544 | 47,056.00 |
| May 07 2024 | 0.00055 | 0.000022 | 4.17% | 0.000535 | 0.000577 | 0.000505 | 28,688.00 |
| May 06 2024 | 0.000528 | 0.000052 | 10.92% | 0.000476 | 0.00056 | 0.000469 | 16,088.00 |
| May 05 2024 | 0.000476 | -0.00000500 | -1.04% | 0.00048 | 0.000484 | 0.000464 | 6,034.00 |
| May 04 2024 | 0.000481 | -0.00000600 | -1.23% | 0.000488 | 0.000491 | 0.000473 | 5,836.00 |
| May 03 2024 | 0.000487 | -0.000013 | -2.60% | 0.0005 | 0.000509 | 0.000484 | 7,943.00 |
| May 02 2024 | 0.0005 | -0.00000400 | -0.79% | 0.000502 | 0.000533 | 0.000486 | 11,298.00 |
| May 01 2024 | 0.000504 | 0.000055 | 12.25% | 0.00045 | 0.000538 | 0.000438 | 25,209.00 |
| Apr 30 2024 | 0.000449 | 0.00000900 | 2.05% | 0.000441 | 0.000451 | 0.000424 | 8,894.00 |
