Register for streaming realtime charts, analysis tools, and prices.
FTMETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000211 | 0.00000200 | 0.96% | 0.000208 | 0.000213 | 0.000204 | 73,137.00 |
| May 30 2024 | 0.000209 | -0.00000400 | -1.88% | 0.000214 | 0.000215 | 0.000208 | 21,497.00 |
| May 29 2024 | 0.000213 | -0.00000300 | -1.39% | 0.000216 | 0.000218 | 0.000213 | 12,929.00 |
| May 28 2024 | 0.000215 | 0.00000400 | 1.89% | 0.000211 | 0.000216 | 0.000206 | 20,695.00 |
| May 27 2024 | 0.000212 | -0.00000300 | -1.40% | 0.000214 | 0.000215 | 0.000206 | 16,886.00 |
| May 26 2024 | 0.000215 | -0.00000500 | -2.27% | 0.00022 | 0.000221 | 0.000209 | 11,255.00 |
| May 25 2024 | 0.00022 | 0.00000400 | 1.86% | 0.000215 | 0.000222 | 0.000215 | 17,479.00 |
| May 24 2024 | 0.000216 | -0.00000300 | -1.37% | 0.000218 | 0.000223 | 0.000214 | 28,423.00 |
| May 23 2024 | 0.000218 | -0.00000600 | -2.67% | 0.000226 | 0.000228 | 0.000208 | 64,659.00 |
| May 22 2024 | 0.000225 | -0.00000500 | -2.17% | 0.000232 | 0.000232 | 0.000223 | 30,485.00 |
| May 21 2024 | 0.00023 | -0.000018 | -7.25% | 0.000251 | 0.000252 | 0.00023 | 68,165.00 |
| May 20 2024 | 0.000248 | -0.000028 | -10.14% | 0.000277 | 0.000309 | 0.000247 | 148,709.00 |
| May 19 2024 | 0.000276 | -0.00000900 | -3.16% | 0.000285 | 0.000295 | 0.000274 | 81,727.00 |
| May 18 2024 | 0.000285 | 0.000026 | 10.04% | 0.000254 | 0.000288 | 0.000253 | 123,997.00 |
| May 17 2024 | 0.000259 | -0.000012 | -4.42% | 0.000273 | 0.000283 | 0.000254 | 148,276.00 |
| May 16 2024 | 0.000271 | 0.000022 | 8.84% | 0.00025 | 0.000278 | 0.00025 | 142,607.00 |
| May 15 2024 | 0.000249 | 0.000026 | 11.67% | 0.000224 | 0.000256 | 0.000222 | 56,409.00 |
| May 14 2024 | 0.000223 | -0.00000500 | -2.19% | 0.000228 | 0.000234 | 0.000221 | 21,500.00 |
| May 13 2024 | 0.000228 | -0.000011 | -4.60% | 0.000239 | 0.000241 | 0.000228 | 27,474.00 |
| May 12 2024 | 0.000239 | -0.00000400 | -1.64% | 0.000245 | 0.00025 | 0.000239 | 19,360.00 |
| May 11 2024 | 0.000244 | -0.00000300 | -1.22% | 0.000246 | 0.000253 | 0.00024 | 46,158.00 |
| May 10 2024 | 0.000247 | 0.000011 | 4.67% | 0.000237 | 0.000251 | 0.000236 | 57,122.00 |
| May 09 2024 | 0.000236 | 0.000013 | 5.85% | 0.000222 | 0.000236 | 0.000221 | 20,302.00 |
| May 08 2024 | 0.000222 | -0.00000300 | -1.33% | 0.000225 | 0.000225 | 0.00022 | 21,865.00 |
| May 07 2024 | 0.000225 | -0.00000200 | -0.88% | 0.000227 | 0.00023 | 0.000224 | 34,688.00 |
| May 06 2024 | 0.000227 | 0.00 | 0.00% | 0.000227 | 0.000234 | 0.000225 | 23,171.00 |
| May 05 2024 | 0.000227 | 0.00000400 | 1.79% | 0.000222 | 0.000229 | 0.000219 | 12,355.00 |
| May 04 2024 | 0.000223 | -0.00000300 | -1.33% | 0.000227 | 0.000228 | 0.000221 | 26,217.00 |
| May 03 2024 | 0.000226 | -0.00000200 | -0.88% | 0.000226 | 0.000229 | 0.000223 | 13,733.00 |
| May 02 2024 | 0.000228 | 0.00000100 | 0.44% | 0.000226 | 0.000231 | 0.000224 | 14,224.00 |
| May 01 2024 | 0.000227 | 0.000013 | 6.09% | 0.000213 | 0.000229 | 0.000213 | 32,549.00 |
| Apr 30 2024 | 0.000214 | -0.00001 | -4.48% | 0.000222 | 0.000224 | 0.000213 | 25,753.00 |
| Apr 29 2024 | 0.000223 | 0.00000500 | 2.30% | 0.000218 | 0.000227 | 0.000218 | 16,468.00 |
| Apr 28 2024 | 0.000218 | -0.00000300 | -1.36% | 0.000222 | 0.000224 | 0.000215 | 7,882.00 |
| Apr 27 2024 | 0.000221 | -0.00000900 | -3.92% | 0.00023 | 0.000232 | 0.000217 | 16,416.00 |
| Apr 26 2024 | 0.00023 | -0.00001 | -4.17% | 0.00024 | 0.000247 | 0.00023 | 21,416.00 |
| Apr 25 2024 | 0.00024 | 0.00000900 | 3.90% | 0.000232 | 0.000248 | 0.000227 | 37,952.00 |
| Apr 24 2024 | 0.000231 | 0.00000600 | 2.66% | 0.000227 | 0.000235 | 0.000225 | 32,874.00 |
| Apr 23 2024 | 0.000225 | -0.000012 | -5.06% | 0.000237 | 0.000242 | 0.000225 | 51,671.00 |
| Apr 22 2024 | 0.000237 | 0.00 | 0.00% | 0.000238 | 0.000246 | 0.000236 | 12,729.00 |
| Apr 21 2024 | 0.000237 | -0.00000500 | -2.07% | 0.000241 | 0.000247 | 0.000236 | 29,468.00 |
| Apr 20 2024 | 0.000242 | 0.000015 | 6.62% | 0.000227 | 0.000242 | 0.000224 | 21,045.00 |
| Apr 19 2024 | 0.000227 | 0.00000300 | 1.34% | 0.000223 | 0.000232 | 0.000215 | 16,241.00 |
| Apr 18 2024 | 0.000223 | -0.00000200 | -0.89% | 0.000226 | 0.000227 | 0.000217 | 22,996.00 |
| Apr 17 2024 | 0.000226 | 0.00000040 | 0.18% | 0.000224 | 0.000235 | 0.000216 | 36,349.00 |
| Apr 16 2024 | 0.000226 | 0.000016 | 7.65% | 0.000208 | 0.000226 | 0.000206 | 49,137.00 |
| Apr 15 2024 | 0.000209 | -0.000017 | -7.53% | 0.000225 | 0.00023 | 0.000205 | 56,440.00 |
| Apr 14 2024 | 0.000226 | 0.00000500 | 2.27% | 0.000222 | 0.000231 | 0.000213 | 144,179.00 |
| Apr 13 2024 | 0.000221 | -0.00000900 | -3.92% | 0.000229 | 0.000234 | 0.000196 | 158,200.00 |
| Apr 12 2024 | 0.000229 | -0.000032 | -12.23% | 0.000262 | 0.000268 | 0.000222 | 43,434.00 |
| Apr 11 2024 | 0.000262 | -0.000017 | -6.10% | 0.000278 | 0.000285 | 0.000256 | 30,152.00 |
| Apr 10 2024 | 0.000279 | -0.000012 | -4.13% | 0.00029 | 0.000295 | 0.000274 | 67,955.00 |
| Apr 09 2024 | 0.000291 | 0.000038 | 15.05% | 0.000251 | 0.000295 | 0.000249 | 81,919.00 |
| Apr 08 2024 | 0.000253 | 0.00000050 | 0.20% | 0.000251 | 0.000262 | 0.000248 | 34,028.00 |
| Apr 07 2024 | 0.000252 | -0.00000080 | -0.32% | 0.000252 | 0.000271 | 0.000248 | 43,332.00 |
| Apr 06 2024 | 0.000253 | 0.000012 | 4.98% | 0.00024 | 0.000253 | 0.00024 | 19,728.00 |
| Apr 05 2024 | 0.000241 | -0.000016 | -6.23% | 0.000256 | 0.000257 | 0.000238 | 26,795.00 |
| Apr 04 2024 | 0.000257 | 0.00000900 | 3.63% | 0.000248 | 0.000262 | 0.000247 | 26,464.00 |
| Apr 03 2024 | 0.000248 | -0.000017 | -6.42% | 0.000263 | 0.00027 | 0.000247 | 23,950.00 |
| Apr 02 2024 | 0.000265 | -0.00000600 | -2.22% | 0.00027 | 0.000277 | 0.000261 | 35,237.00 |
| Apr 01 2024 | 0.000271 | -0.00000500 | -1.81% | 0.000275 | 0.000276 | 0.000257 | 19,518.00 |
| Mar 31 2024 | 0.000276 | 0.00000800 | 2.99% | 0.000267 | 0.000282 | 0.000265 | 26,701.00 |
| Mar 30 2024 | 0.000267 | -0.000012 | -4.29% | 0.000279 | 0.000283 | 0.000264 | 25,559.00 |
| Mar 29 2024 | 0.00028 | -0.00000700 | -2.44% | 0.000286 | 0.000287 | 0.000273 | 62,423.00 |
| Mar 28 2024 | 0.000287 | 0.00000080 | 0.28% | 0.000285 | 0.000297 | 0.000279 | 39,314.00 |
| Mar 27 2024 | 0.000286 | -0.000011 | -3.70% | 0.000296 | 0.000303 | 0.000281 | 83,701.00 |
| Mar 26 2024 | 0.000297 | -0.000018 | -5.71% | 0.000314 | 0.000318 | 0.000296 | 272,169.00 |
| Mar 25 2024 | 0.000315 | 0.00000700 | 2.27% | 0.000308 | 0.000339 | 0.000308 | 109,451.00 |
| Mar 24 2024 | 0.000308 | -0.00000200 | -0.65% | 0.000312 | 0.000322 | 0.000305 | 83,590.00 |
| Mar 23 2024 | 0.00031 | -0.000032 | -9.35% | 0.000342 | 0.000342 | 0.00031 | 45,657.00 |
| Mar 22 2024 | 0.000342 | 0.000024 | 7.55% | 0.000315 | 0.000357 | 0.000304 | 235,187.00 |
| Mar 21 2024 | 0.000318 | -0.00000100 | -0.31% | 0.000317 | 0.000328 | 0.000292 | 178,145.00 |
| Mar 20 2024 | 0.000319 | -0.00000800 | -2.45% | 0.000323 | 0.000328 | 0.000272 | 241,944.00 |
| Mar 19 2024 | 0.000327 | 0.000064 | 24.36% | 0.000265 | 0.000329 | 0.000241 | 304,188.00 |
| Mar 18 2024 | 0.000263 | 0.000028 | 11.93% | 0.000234 | 0.00027 | 0.000225 | 120,699.00 |
| Mar 17 2024 | 0.000235 | 0.00000900 | 3.99% | 0.000226 | 0.000253 | 0.000222 | 117,503.00 |
| Mar 16 2024 | 0.000226 | -0.00000800 | -3.43% | 0.000234 | 0.000264 | 0.00022 | 133,686.00 |
| Mar 15 2024 | 0.000233 | 0.000012 | 5.42% | 0.000215 | 0.000234 | 0.000202 | 102,528.00 |
| Mar 14 2024 | 0.000221 | 0.00 | 0.00% | 0.000221 | 0.000221 | 0.000221 | 0.00 |
| Mar 13 2024 | 0.000221 | 0.000014 | 6.75% | 0.000209 | 0.000229 | 0.000199 | 101,789.00 |
| Mar 12 2024 | 0.000208 | 0.00000600 | 2.98% | 0.000201 | 0.00021 | 0.000192 | 136,247.00 |
| Mar 11 2024 | 0.000201 | 0.00000700 | 3.61% | 0.000194 | 0.000212 | 0.000191 | 100,041.00 |
| Mar 10 2024 | 0.000194 | -0.00000900 | -4.43% | 0.000203 | 0.000207 | 0.000194 | 63,958.00 |
| Mar 09 2024 | 0.000203 | -0.00000800 | -3.79% | 0.00021 | 0.000214 | 0.000202 | 54,959.00 |
| Mar 08 2024 | 0.000211 | -0.00000300 | -1.40% | 0.000221 | 0.000223 | 0.000195 | 76,174.00 |
| Mar 07 2024 | 0.000214 | 0.000029 | 15.66% | 0.000185 | 0.000222 | 0.000185 | 225,628.00 |
| Mar 06 2024 | 0.000185 | 0.00000900 | 5.10% | 0.000179 | 0.000189 | 0.000174 | 110,775.00 |
| Mar 05 2024 | 0.000177 | 0.00 | 0.00% | 0.000177 | 0.000192 | 0.000162 | 161,034.00 |
| Mar 04 2024 | 0.000177 | -0.000021 | -10.61% | 0.000202 | 0.000213 | 0.000171 | 246,873.00 |
| Mar 03 2024 | 0.000198 | 0.00004 | 25.32% | 0.000159 | 0.000202 | 0.000142 | 131,217.00 |
| Mar 02 2024 | 0.000158 | 0.000016 | 11.24% | 0.000143 | 0.000159 | 0.000143 | 50,912.00 |
