FLETAGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 0.019132 | -0.000017 | -0.09% | 0.019114 | 0.019409 | 0.019061 | 0.00 |
Apr 27 2024 | 0.019148 | -0.000251 | -1.29% | 0.019398 | 0.019436 | 0.019021 | 0.00 |
Apr 26 2024 | 0.019399 | -0.000188 | -0.96% | 0.019591 | 0.019683 | 0.019281 | 0.00 |
Apr 25 2024 | 0.019587 | -0.000014 | -0.07% | 0.019611 | 0.019813 | 0.019149 | 0.00 |
Apr 24 2024 | 0.019601 | -0.000662 | -3.27% | 0.020328 | 0.020458 | 0.019416 | 0.00 |
Apr 23 2024 | 0.020263 | -0.000323 | -1.57% | 0.020552 | 0.020663 | 0.020166 | 0.00 |
Apr 22 2024 | 0.020585 | 0.000631 | 3.16% | 0.008707 | 0.020848 | 0.004674 | 0.00 |
Apr 21 2024 | 0.019954 | -0.00000400 | -0.02% | 0.019959 | 0.020207 | 0.019781 | 0.00 |
Apr 20 2024 | 0.019958 | 0.000271 | 1.38% | 0.019637 | 0.020122 | 0.019451 | 0.00 |
Apr 19 2024 | 0.019687 | 0.000273 | 1.41% | 0.019359 | 0.01999 | 0.018374 | 0.00 |
Apr 18 2024 | 0.019414 | 0.000688 | 3.68% | 0.018755 | 0.019561 | 0.018536 | 0.00 |
Apr 17 2024 | 0.018726 | -0.000758 | -3.89% | 0.01949 | 0.01971 | 0.01828 | 0.00 |
Apr 16 2024 | 0.019484 | 0.000124 | 0.64% | 0.019355 | 0.019644 | 0.018893 | 0.00 |
Apr 15 2024 | 0.01936 | -0.000743 | -3.70% | 0.008707 | 0.020357 | 0.004674 | 0.00 |
Apr 14 2024 | 0.020103 | 0.000062 | 0.31% | 0.019922 | 0.02018 | 0.019256 | 0.00 |
Apr 13 2024 | 0.020041 | -0.000549 | -2.67% | 0.02059 | 0.020837 | 0.019064 | 0.00 |
Apr 12 2024 | 0.02059 | -0.00062 | -2.92% | 0.021253 | 0.021611 | 0.020194 | 0.00 |
Apr 11 2024 | 0.02121 | -0.000156 | -0.73% | 0.021352 | 0.021565 | 0.021099 | 0.00 |
Apr 10 2024 | 0.021366 | 0.000639 | 3.08% | 0.020727 | 0.021523 | 0.020405 | 0.00 |
Apr 09 2024 | 0.020727 | -0.000741 | -3.45% | 0.021446 | 0.021461 | 0.020496 | 0.00 |
Apr 08 2024 | 0.021467 | 0.000678 | 3.26% | 0.008707 | 0.021865 | 0.004674 | 0.00 |
Apr 07 2024 | 0.020789 | 0.000151 | 0.73% | 0.020614 | 0.020993 | 0.020609 | 0.00 |
Apr 06 2024 | 0.020638 | 0.000264 | 1.29% | 0.020317 | 0.020851 | 0.020248 | 0.00 |
Apr 05 2024 | 0.020374 | -0.00019 | -0.92% | 0.020565 | 0.020645 | 0.019951 | 0.00 |
Apr 04 2024 | 0.020564 | 0.000698 | 3.51% | 0.019847 | 0.020754 | 0.019561 | 0.00 |
Apr 03 2024 | 0.019866 | 0.000072 | 0.36% | 0.019792 | 0.020145 | 0.019552 | 0.00 |
Apr 02 2024 | 0.019794 | -0.00134 | -6.34% | 0.021083 | 0.021086 | 0.019555 | 0.00 |
Apr 01 2024 | 0.021134 | -0.000145 | -0.68% | 0.008707 | 0.021151 | 0.004674 | 0.00 |
Mar 31 2024 | 0.021279 | 0.000366 | 1.75% | 0.020932 | 0.021284 | 0.020932 | 0.00 |
Mar 30 2024 | 0.020913 | -0.000112 | -0.53% | 0.021021 | 0.02113 | 0.02088 | 0.00 |
Mar 29 2024 | 0.021025 | -0.000284 | -1.33% | 0.021281 | 0.021311 | 0.020806 | 0.00 |
Mar 28 2024 | 0.021309 | 0.000469 | 2.25% | 0.020928 | 0.021496 | 0.020731 | 0.00 |
Mar 27 2024 | 0.02084 | -0.000103 | -0.49% | 0.0209 | 0.021392 | 0.020548 | 0.00 |
Mar 26 2024 | 0.020942 | 0.000076 | 0.36% | 0.020866 | 0.02128 | 0.020782 | 0.00 |
Mar 25 2024 | 0.020866 | 0.000576 | 2.84% | 0.008707 | 0.021256 | 0.004674 | 0.00 |
Mar 24 2024 | 0.02029 | 0.000882 | 4.54% | 0.019398 | 0.020362 | 0.019288 | 0.00 |
Mar 23 2024 | 0.019408 | 0.000247 | 1.29% | 0.019224 | 0.019889 | 0.019019 | 0.00 |
Mar 22 2024 | 0.019161 | -0.000472 | -2.40% | 0.019669 | 0.020019 | 0.01883 | 0.00 |
Mar 21 2024 | 0.019633 | -0.000536 | -2.66% | 0.020149 | 0.020263 | 0.019541 | 0.00 |
Mar 20 2024 | 0.020169 | 0.001665 | 9.00% | 0.018548 | 0.020215 | 0.018167 | 0.00 |
Mar 19 2024 | 0.018504 | -0.001694 | -8.39% | 0.02019 | 0.020286 | 0.018468 | 0.00 |
Mar 18 2024 | 0.020198 | -0.000128 | -0.63% | 0.008707 | 0.021343 | 0.004674 | 0.00 |
Mar 17 2024 | 0.020325 | 0.000864 | 4.44% | 0.019648 | 0.020501 | 0.019332 | 0.00 |
Mar 16 2024 | 0.019461 | -0.00133 | -6.40% | 0.020706 | 0.020867 | 0.019366 | 0.00 |
Mar 15 2024 | 0.020791 | -0.000564 | -2.64% | 0.008707 | 0.020995 | 0.004674 | 0.00 |
Mar 14 2024 | 0.021355 | -0.00029 | -1.34% | 0.021652 | 0.02185 | 0.020547 | 0.00 |
Mar 13 2024 | 0.021645 | 0.00053 | 2.51% | 0.021115 | 0.021754 | 0.021069 | 0.00 |
Mar 12 2024 | 0.021115 | 0.00000500 | 0.02% | 0.021169 | 0.021687 | 0.020549 | 0.00 |
Mar 11 2024 | 0.02111 | 0.000861 | 4.25% | 0.008707 | 0.021569 | 0.004674 | 0.00 |
Mar 10 2024 | 0.020248 | 0.000019 | 0.09% | 0.020229 | 0.020582 | 0.020142 | 0.00 |
Mar 09 2024 | 0.020229 | 0.000035 | 0.17% | 0.020167 | 0.020296 | 0.020108 | 0.00 |
Mar 08 2024 | 0.020194 | 0.00031 | 1.56% | 0.019858 | 0.02052 | 0.019628 | 0.00 |
Mar 07 2024 | 0.019884 | 0.000195 | 0.99% | 0.019736 | 0.0202 | 0.019593 | 0.00 |
Mar 06 2024 | 0.019689 | 0.000436 | 2.27% | 0.019061 | 0.020169 | 0.018815 | 0.00 |
Mar 05 2024 | 0.019252 | -0.00103 | -5.08% | 0.020454 | 0.020556 | 0.016777 | 0.00 |
Mar 04 2024 | 0.020282 | 0.001389 | 7.35% | 0.008707 | 0.020481 | 0.004674 | 0.00 |
Mar 03 2024 | 0.018893 | 0.000278 | 1.49% | 0.018586 | 0.018955 | 0.018472 | 0.00 |
Mar 02 2024 | 0.018615 | -0.000145 | -0.77% | 0.01874 | 0.01874 | 0.018485 | 0.00 |
Mar 01 2024 | 0.018759 | 0.000271 | 1.46% | 0.01841 | 0.018954 | 0.018289 | 0.00 |
Feb 29 2024 | 0.018489 | 0.000098 | 0.53% | 0.01831 | 0.018934 | 0.017681 | 0.00 |
Feb 28 2024 | 0.018391 | 0.001384 | 8.13% | 0.017037 | 0.019152 | 0.016955 | 0.00 |
Feb 27 2024 | 0.017007 | 0.000756 | 4.65% | 0.016284 | 0.017148 | 0.015988 | 0.00 |
Feb 26 2024 | 0.016251 | 0.00073 | 4.71% | 0.008707 | 0.016389 | 0.004674 | 0.00 |
Feb 25 2024 | 0.015521 | 0.000034 | 0.22% | 0.015473 | 0.015582 | 0.01539 | 0.00 |
Feb 24 2024 | 0.015487 | 0.000232 | 1.52% | 0.015208 | 0.015507 | 0.015176 | 0.00 |
Feb 23 2024 | 0.015255 | -0.000137 | -0.89% | 0.015431 | 0.01546 | 0.015156 | 0.00 |
Feb 22 2024 | 0.015391 | -0.000214 | -1.37% | 0.015579 | 0.015625 | 0.015329 | 0.00 |
Feb 21 2024 | 0.015605 | -0.000111 | -0.71% | 0.015745 | 0.01576 | 0.015264 | 0.00 |
Feb 20 2024 | 0.015716 | 0.00009 | 0.58% | 0.015635 | 0.015875 | 0.015349 | 0.00 |
Feb 19 2024 | 0.015625 | -0.00008 | -0.51% | 0.008707 | 0.015798 | 0.004674 | 0.00 |
Feb 18 2024 | 0.015706 | 0.000096 | 0.61% | 0.015586 | 0.015781 | 0.015477 | 0.00 |
Feb 17 2024 | 0.01561 | -0.000093 | -0.59% | 0.015688 | 0.015704 | 0.015281 | 0.00 |
Feb 16 2024 | 0.015703 | 0.000095 | 0.61% | 0.015652 | 0.015814 | 0.015569 | 0.00 |
Feb 15 2024 | 0.015607 | 0.00000100 | 0.01% | 0.015614 | 0.015912 | 0.015469 | 0.00 |
Feb 14 2024 | 0.015606 | 0.000621 | 4.15% | 0.014982 | 0.015747 | 0.014859 | 0.00 |
Feb 13 2024 | 0.014985 | 0.000013 | 0.09% | 0.014976 | 0.015089 | 0.014615 | 0.00 |
Feb 12 2024 | 0.014972 | 0.000612 | 4.26% | 0.008707 | 0.015086 | 0.004674 | 0.00 |
Feb 11 2024 | 0.014361 | 0.000115 | 0.81% | 0.014258 | 0.014512 | 0.014195 | 0.00 |
Feb 10 2024 | 0.014246 | 0.000273 | 1.96% | 0.014003 | 0.014368 | 0.013908 | 0.00 |
Feb 09 2024 | 0.013972 | 0.00033 | 2.42% | 0.013653 | 0.014429 | 0.013633 | 0.00 |
Feb 08 2024 | 0.013642 | 0.000331 | 2.49% | 0.013341 | 0.013711 | 0.013341 | 0.00 |
Feb 07 2024 | 0.013311 | 0.000311 | 2.39% | 0.012995 | 0.013322 | 0.012895 | 0.00 |
Feb 06 2024 | 0.013 | 0.000069 | 0.53% | 0.012928 | 0.013086 | 0.012888 | 0.00 |
Feb 05 2024 | 0.012931 | 0.000116 | 0.91% | 0.008707 | 0.013171 | 0.004674 | 0.00 |
Feb 04 2024 | 0.012815 | -0.000104 | -0.81% | 0.012924 | 0.012961 | 0.012726 | 0.00 |
Feb 03 2024 | 0.012919 | -0.000057 | -0.44% | 0.013017 | 0.013017 | 0.012888 | 0.00 |
Feb 02 2024 | 0.012976 | 0.000142 | 1.11% | 0.012859 | 0.01302 | 0.012759 | 0.00 |
Feb 01 2024 | 0.012834 | 0.000071 | 0.56% | 0.012756 | 0.012871 | 0.012555 | 0.00 |
Jan 31 2024 | 0.012763 | -0.000056 | -0.44% | 0.012858 | 0.013044 | 0.012682 | 0.00 |
Jan 30 2024 | 0.012819 | -0.000124 | -0.96% | 0.012904 | 0.013115 | 0.012819 | 0.00 |