FerroToken Historical Data - FERUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
FerroToken (Cryptocurrency:FERUSD)
FerroToken (Cryptocurrency:FERUSD) Historical

FerroToken (FERUSD)

0.008893

0.00

( 0.00% )

Updated: 19:59:59

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.001962	-18.0746199908	0.010855	0.010934	0.008883	967222.5	CX
4	-0.006968	-43.9316562638	0.015861	0.015973	0.008883	1163734.875	CX
12	8.1E-5	0.919201089424	0.008812	0.027283	0.008146	2417554.83871	CX
26	0.001038	13.214513049	0.007855	0.027283	0.007416	1385894.375	CX
52	0.001984	28.716167318	0.006909	0.027283	0.00672	1344189.14493	CX
156	0.001984	28.716167318	0.006909	0.027283	0.00672	1344189.14493	CX
260	0.001984	28.716167318	0.006909	0.027283	0.00672	1344189.14493	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715730600	0.008894	-0.000239	-2.62	0.009134	0.009193	0.008883	238920
1715644200	0.009133	-0.000978	-9.67	0.010855	0.010934	0.009123	1695525
1715557800	0.010111	0	0.00	0	0	0	0
1715471400	0.010111	0	0.00	0	0	0	0
1715385000	0.010111	0	0.00	0	0	0	0
1715298600	0.010111	0	0.00	0	0	0	0
1715212200	0.010111	0	0.00	0	0	0	0
1715125800	0.010111	-0.000607	-5.66	0.010727	0.011105	0.009723	1627975
1715039400	0.010718	0.000177	1.68	0.00988	0.010943	0.00975	2339543
1714953000	0.010541	0	0.00	0	0	0	0
1714866600	0.010541	0	0.00	0	0	0	0
1714780200	0.010541	0	0.00	0	0	0	0
1714693800	0.010541	0	0.00	0	0	0	0
1714607400	0.010541	0	0.00	0	0	0	0
1714521000	0.010541	-0.000314	-2.89	0.010855	0.010934	0.010363	1648267
1714434600	0.010855	-0.001519	-12.28	0.012585	0.012694	0.0108	672507
1714348200	0.012374	0	0.00	0	0	0	0
1714261800	0.012374	0	0.00	0	0	0	0
1714175400	0.012374	0	0.00	0	0	0	0
1714089000	0.012374	0	0.00	0	0	0	0
1714002600	0.012374	-1.0E-6	-0.01	0	0	0	0
1713916200	0.012375	-0.000399	-3.12	0.012585	0.012694	0.012364	241065
1713829800	0.012774	-0.001961	-13.31	0.015861	0.015973	0.012451	846077
1713743400	0.014735	0	0.00	0	0	0	0
1713657000	0.014735	0	0.00	0	0	0	0
1713570600	0.014735	0	0.00	0	0	0	0
1713484200	0.014735	0	0.00	0	0	0	0
1713397800	0.014735	1.0E-6	0.01	0	0	0	0
1713311400	0.014734	-0.001136	-7.16	0.015861	0.015973	0.014734	494900
1713225000	0.01587	-0.003897	-19.71	0.017371	0.017734	0.015859	27744253
1713138600	0.019767	3.9E-5	0.20	0	0	0	0
1713052200	0.019728	0.010647	117.24	0.020982	0.027283	0.019	30834976
1712965800	0.009081	-0.00049	-5.12	0.009094	0.009094	0.009036	498
1712879400	0.009571	0	0.00	0	0	0	0
1712793000	0.009571	0	0.00	0	0	0	0
1712706600	0.009571	0.00011	1.16	0.009474	0.009648	0.009379	12255
1712620200	0.009461	0.000846	9.82	0.00932	0.009472	0.00932	809958
1712533800	0.008615	0	0.00	0	0	0	0
1712447400	0.008615	0	0.00	0	0	0	0
1712361000	0.008615	0.000396	4.82	0.008634	0.008634	0.008615	12
1712274600	0.008219	0	0.00	0	0	0	0
1712188200	0.008219	0	0.00	0	0	0	0
1712101800	0.008219	-0.001696	-17.11	0.008776	0.008776	0.008146	7365
1712015400	0.009915	0.000615	6.61	0.008947	0.008984	0.008889	808779
1711929000	0.0093	0	0.00	0	0	0	0
1711842600	0.0093	0	0.00	0	0	0	0
1711756200	0.0093	0	0.00	0	0	0	0
1711669800	0.0093	0	0.00	0	0	0	0
1711583400	0.0093	0	0.00	0	0	0	0
1711497000	0.0093	4.6E-5	0.50	0.00926	0.009301	0.00918	101
1711410600	0.009254	0.000166	1.83	0.009119	0.009257	0.009071	808882
1711324200	0.009088	6.7E-5	0.74	0.00912	0.009121	0.009017	79
1711237800	0.009021	0.00041	4.76	0.009021	0.00912	0.008841	10029
1711151400	0.008611	0	0.00	0	0	0	0
1711065000	0.008611	0	0.00	0	0	0	0
1710978600	0.008611	0	0.00	0	0	0	0
1710892200	0.008611	-0.000675	-7.27	0.009152	0.009152	0.008513	13061
1710805800	0.009286	-0.000415	-4.28	0.009668	0.009669	0.009209	821910
1710719400	0.009701	0	0.00	0	0	0	0
1710633000	0.009701	0.000187	1.97	0.009687	0.009701	0.009681	13
1710546600	0.009514	-0.000998	-9.49	0.010071	0.010071	0.00949	820827
1710460200	0.010512	0	0.00	0.010389	0.0108	0.01014	0
1710373800	0.010512	0	0.00	0	0	0	0
1710287400	0.010512	-0.000159	-1.49	0.010389	0.010524	0.010369	1575
1710201000	0.010671	0.000411	4.01	0.010685	0.010748	0.010668	808843
1710114600	0.01026	0	0.00	0	0	0	0
1710028200	0.01026	0	0.00	0	0	0	0
1709941800	0.01026	0	0.00	0	0	0	0
1709855400	0.01026	0	0.00	0	0	0	0
1709769000	0.01026	0	0.00	0	0	0	0
1709682600	0.01026	9.7E-5	0.95	0.010189	0.01026	0.010129	17156
1709596200	0.010163	0.001104	12.19	0.010129	0.010163	0.010071	808788
1709509800	0.009059	0	0.00	0	0	0	0
1709423400	0.009059	0	0.00	0	0	0	0
1709337000	0.009059	0	0.00	0	0	0	0
1709250600	0.009059	0	0.00	0	0	0	0
1709164200	0.009059	0	0.00	0	0	0	0
1709077800	0.009059	0.000218	2.47	0.008849	0.009083	0.008803	1172
1708991400	0.008841	-0.000111	-1.24	0.008812	0.008841	0.008691	808889
1708905000	0.008952	0	0.00	0	0	0	0
1708818600	0.008952	0	0.00	0	0	0	0
1708732200	0.008952	0	0.00	0	0	0	0
1708645800	0.008952	0	0.00	0	0	0	0
1708559400	0.008952	0	0.00	0	0	0	0
1708473000	0.008952	-1.0E-6	-0.01	0.00893	0.008953	0.008929	267
1708386600	0.008953	2.5E-5	0.28	0.010228	0.010416	0.008952	808789
1708300200	0.008928	0	0.00	0	0	0	0
1708213800	0.008928	0	0.00	0	0	0	0
1708127400	0.008928	0	0.00	0	0	0	0
1708041000	0.008928	0	0.00	0	0	0	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions