FTMETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 26 2024 | 0.000227 | 0.00 | 0.00% | 0.000227 | 0.000227 | 0.000227 | 0.00 |
May 25 2024 | 0.000227 | 0.00 | 0.00% | 0.000227 | 0.000227 | 0.000227 | 0.00 |
May 24 2024 | 0.000227 | 0.00 | 0.00% | 0.000227 | 0.000227 | 0.000227 | 0.00 |
May 23 2024 | 0.000227 | 0.00 | 0.00% | 0.000227 | 0.000227 | 0.000227 | 0.00 |
May 22 2024 | 0.000227 | -0.000021 | -8.50% | 0.000227 | 0.000227 | 0.000227 | 7.00 |
May 21 2024 | 0.000247 | 0.00 | 0.00% | 0.000247 | 0.000247 | 0.000247 | 0.00 |
May 20 2024 | 0.000247 | -0.000038 | -13.35% | 0.000303 | 0.000303 | 0.000247 | 935.00 |
May 19 2024 | 0.000285 | 0.00 | 0.00% | 0.000285 | 0.000285 | 0.000285 | 0.00 |
May 18 2024 | 0.000285 | 0.000016 | 5.96% | 0.000285 | 0.000285 | 0.000285 | 681.00 |
May 17 2024 | 0.000268 | 0.000016 | 6.33% | 0.000264 | 0.000268 | 0.000264 | 43.00 |
May 16 2024 | 0.000253 | 0.00 | 0.00% | 0.000253 | 0.000253 | 0.000253 | 0.00 |
May 15 2024 | 0.000253 | 0.000022 | 9.54% | 0.000253 | 0.000253 | 0.000253 | 43.00 |
May 14 2024 | 0.000231 | 0.00 | 0.00% | 0.000231 | 0.000231 | 0.000231 | 0.00 |
May 13 2024 | 0.000231 | 0.00 | 0.00% | 0.000231 | 0.000231 | 0.000231 | 0.00 |
May 12 2024 | 0.000231 | 0.00 | 0.00% | 0.000231 | 0.000231 | 0.000231 | 0.00 |
May 11 2024 | 0.000231 | 0.00 | 0.00% | 0.000231 | 0.000231 | 0.000231 | 0.00 |
May 10 2024 | 0.000231 | 0.00 | 0.00% | 0.000231 | 0.000231 | 0.000231 | 0.00 |
May 09 2024 | 0.000231 | 0.00 | 0.00% | 0.000231 | 0.000231 | 0.000231 | 0.00 |
May 08 2024 | 0.000231 | 0.00 | 0.00% | 0.000231 | 0.000231 | 0.000231 | 0.00 |
May 07 2024 | 0.000231 | 0.00 | 0.00% | 0.000231 | 0.000231 | 0.000231 | 0.00 |
May 06 2024 | 0.000231 | 0.00 | 0.00% | 0.000231 | 0.000231 | 0.000231 | 0.00 |
May 05 2024 | 0.000231 | 0.00 | 0.00% | 0.000231 | 0.000231 | 0.000231 | 0.00 |
May 04 2024 | 0.000231 | 0.00 | 0.00% | 0.000231 | 0.000231 | 0.000231 | 0.00 |
May 03 2024 | 0.000231 | 0.00 | 0.00% | 0.000231 | 0.000231 | 0.000231 | 0.00 |
May 02 2024 | 0.000231 | 0.00 | 0.00% | 0.000231 | 0.000231 | 0.000231 | 0.00 |
May 01 2024 | 0.000231 | 0.00 | 0.00% | 0.000231 | 0.000231 | 0.000231 | 0.00 |
Apr 30 2024 | 0.000231 | 0.00 | 0.00% | 0.000231 | 0.000231 | 0.000231 | 0.00 |
Apr 29 2024 | 0.000231 | 0.00 | 0.00% | 0.000231 | 0.000231 | 0.000231 | 0.00 |
Apr 28 2024 | 0.000231 | 0.00 | 0.00% | 0.000231 | 0.000231 | 0.000231 | 0.00 |
Apr 27 2024 | 0.000231 | 0.00 | 0.00% | 0.000231 | 0.000231 | 0.000231 | 0.00 |
Apr 26 2024 | 0.000231 | 0.00 | 0.00% | 0.000231 | 0.000231 | 0.000231 | 0.00 |
Apr 25 2024 | 0.000231 | 0.00 | 0.00% | 0.000231 | 0.000231 | 0.000231 | 0.00 |
Apr 24 2024 | 0.000231 | 0.00 | 0.00% | 0.000231 | 0.000231 | 0.000231 | 0.00 |
Apr 23 2024 | 0.000231 | -0.00000200 | -0.86% | 0.000231 | 0.000231 | 0.000231 | 8.00 |
Apr 22 2024 | 0.000232 | 0.00 | 0.00% | 0.000232 | 0.000232 | 0.000232 | 0.00 |
Apr 21 2024 | 0.000232 | 0.00 | 0.00% | 0.000232 | 0.000232 | 0.000232 | 0.00 |
Apr 20 2024 | 0.000232 | 0.00 | 0.00% | 0.000232 | 0.000232 | 0.000232 | 0.00 |
Apr 19 2024 | 0.000232 | 0.00 | 0.00% | 0.000232 | 0.000232 | 0.000232 | 0.00 |
Apr 18 2024 | 0.000232 | 0.00 | 0.00% | 0.000232 | 0.000232 | 0.000232 | 0.00 |
Apr 17 2024 | 0.000232 | 0.000013 | 5.94% | 0.000232 | 0.000232 | 0.000232 | 2.00 |
Apr 16 2024 | 0.000219 | 0.00 | 0.00% | 0.000219 | 0.000219 | 0.000219 | 0.00 |
Apr 15 2024 | 0.000219 | 0.00 | 0.00% | 0.000219 | 0.000219 | 0.000219 | 0.00 |
Apr 14 2024 | 0.000219 | 0.00 | 0.00% | 0.000219 | 0.000219 | 0.000219 | 0.00 |
Apr 13 2024 | 0.000219 | -0.00000800 | -3.52% | 0.00021 | 0.000219 | 0.0002 | 37.00 |
Apr 12 2024 | 0.000227 | -0.000048 | -17.43% | 0.000242 | 0.000242 | 0.000218 | 199.00 |
Apr 11 2024 | 0.000275 | 0.00 | 0.00% | 0.000275 | 0.000275 | 0.000275 | 0.00 |
Apr 10 2024 | 0.000275 | 0.00 | 0.00% | 0.000275 | 0.000275 | 0.000275 | 0.00 |
Apr 09 2024 | 0.000275 | 0.00 | 0.00% | 0.000275 | 0.000275 | 0.000275 | 0.00 |
Apr 08 2024 | 0.000275 | 0.00 | 0.00% | 0.000275 | 0.000275 | 0.000275 | 0.00 |
Apr 07 2024 | 0.000275 | 0.00 | 0.00% | 0.000275 | 0.000275 | 0.000275 | 0.00 |
Apr 06 2024 | 0.000275 | 0.00 | 0.00% | 0.000275 | 0.000275 | 0.000275 | 0.00 |
Apr 05 2024 | 0.000275 | 0.00 | 0.00% | 0.000275 | 0.000275 | 0.000275 | 0.00 |
Apr 04 2024 | 0.000275 | 0.00 | 0.00% | 0.000275 | 0.000275 | 0.000275 | 0.00 |
Apr 03 2024 | 0.000275 | 0.00 | 0.00% | 0.000275 | 0.000275 | 0.000275 | 0.00 |
Apr 02 2024 | 0.000275 | 0.00 | 0.00% | 0.000275 | 0.000275 | 0.000275 | 0.00 |
Apr 01 2024 | 0.000275 | 0.00 | 0.00% | 0.000275 | 0.000275 | 0.000275 | 0.00 |
Mar 31 2024 | 0.000275 | -0.000054 | -16.42% | 0.000277 | 0.000277 | 0.000275 | 602.00 |
Mar 30 2024 | 0.000329 | 0.00 | 0.00% | 0.000329 | 0.000329 | 0.000329 | 0.00 |
Mar 29 2024 | 0.000329 | 0.00 | 0.00% | 0.000329 | 0.000329 | 0.000329 | 0.00 |
Mar 28 2024 | 0.000329 | 0.00 | 0.00% | 0.000329 | 0.000329 | 0.000329 | 0.00 |
Mar 27 2024 | 0.000329 | 0.00 | 0.00% | 0.000329 | 0.000329 | 0.000329 | 0.00 |
Mar 26 2024 | 0.000329 | 0.00 | 0.00% | 0.000329 | 0.000329 | 0.000329 | 0.00 |
Mar 25 2024 | 0.000329 | 0.000014 | 4.44% | 0.000329 | 0.000329 | 0.000329 | 73.00 |
Mar 24 2024 | 0.000315 | -0.000026 | -7.63% | 0.000316 | 0.000316 | 0.000315 | 1,859.00 |
Mar 23 2024 | 0.000341 | 0.00 | 0.00% | 0.000341 | 0.000341 | 0.000341 | 0.00 |
Mar 22 2024 | 0.000341 | 0.000014 | 4.28% | 0.000349 | 0.00035 | 0.000338 | 1,946.00 |
Mar 21 2024 | 0.000327 | 0.00000900 | 2.83% | 0.000316 | 0.000327 | 0.000308 | 484.00 |
Mar 20 2024 | 0.000318 | -0.00000900 | -2.76% | 0.000317 | 0.000323 | 0.000309 | 2,120.00 |
Mar 19 2024 | 0.000326 | 0.000096 | 41.70% | 0.000267 | 0.000326 | 0.000247 | 6,872.00 |
Mar 18 2024 | 0.00023 | 0.00 | 0.00% | 0.00023 | 0.00023 | 0.00023 | 0.00 |
Mar 17 2024 | 0.00023 | 0.00 | 0.00% | 0.00023 | 0.00023 | 0.00023 | 0.00 |
Mar 16 2024 | 0.00023 | 0.000024 | 11.66% | 0.000256 | 0.00026 | 0.00023 | 2,813.00 |
Mar 15 2024 | 0.000206 | 0.00000700 | 3.52% | 0.000206 | 0.000206 | 0.000206 | 9.00 |
Mar 14 2024 | 0.000199 | 0.00 | 0.00% | 0.000199 | 0.000199 | 0.000199 | 0.00 |
Mar 13 2024 | 0.000199 | 0.00 | 0.00% | 0.000199 | 0.000199 | 0.000199 | 0.00 |
Mar 12 2024 | 0.000199 | 0.00 | 0.00% | 0.000199 | 0.000199 | 0.000199 | 0.00 |
Mar 11 2024 | 0.000199 | -0.00000200 | -0.99% | 0.000199 | 0.000199 | 0.000199 | 23.00 |
Mar 10 2024 | 0.000201 | -0.00000300 | -1.47% | 0.000201 | 0.000201 | 0.000201 | 8.00 |
Mar 09 2024 | 0.000204 | 0.00 | 0.00% | 0.000204 | 0.000204 | 0.000204 | 0.00 |
Mar 08 2024 | 0.000204 | -0.000012 | -5.55% | 0.000204 | 0.000204 | 0.000204 | 2.00 |
Mar 07 2024 | 0.000216 | 0.000042 | 24.08% | 0.000202 | 0.000216 | 0.000192 | 2,123.00 |
Mar 06 2024 | 0.000174 | 0.00 | 0.00% | 0.000174 | 0.000174 | 0.000174 | 0.00 |
Mar 05 2024 | 0.000174 | -0.00000700 | -3.86% | 0.00017 | 0.00018 | 0.000163 | 4,617.00 |
Mar 04 2024 | 0.000181 | -0.000014 | -7.16% | 0.000181 | 0.000181 | 0.000181 | 24.00 |
Mar 03 2024 | 0.000195 | 0.000064 | 48.69% | 0.000178 | 0.000195 | 0.000178 | 8.00 |
Mar 02 2024 | 0.000131 | 0.00 | 0.00% | 0.000131 | 0.000131 | 0.000131 | 0.00 |
Mar 01 2024 | 0.000131 | 0.00 | 0.00% | 0.000131 | 0.000131 | 0.000131 | 0.00 |
Feb 29 2024 | 0.000131 | 0.00 | 0.00% | 0.000131 | 0.000131 | 0.000131 | 0.00 |
Feb 28 2024 | 0.000131 | -0.000025 | -15.96% | 0.000148 | 0.000148 | 0.000119 | 2,456.00 |
Feb 26 2024 | 0.000157 | 0.00 | 0.00% | 0.000157 | 0.000157 | 0.000157 | 0.00 |