FUNETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.00000134 | -0.00000008 | -5.63% | 0.00000141 | 0.00000142 | 0.00000134 | 1,646,203.00 |
May 20 2024 | 0.00000142 | -0.00000021 | -12.88% | 0.00000163 | 0.00000163 | 0.00000141 | 1,241,825.00 |
May 19 2024 | 0.00000163 | -0.00000003 | -1.81% | 0.00000167 | 0.00000167 | 0.00000163 | 1,250,548.00 |
May 18 2024 | 0.00000166 | -0.00000009 | -5.14% | 0.00000176 | 0.00000176 | 0.00000166 | 1,262,652.00 |
May 17 2024 | 0.00000175 | 0.00 | 0.00% | 0.00000176 | 0.00000176 | 0.00000172 | 1,418,644.00 |
May 16 2024 | 0.00000175 | 0.00000002 | 1.16% | 0.00000173 | 0.00000178 | 0.00000173 | 1,439,949.00 |
May 15 2024 | 0.00000173 | 0.00000003 | 1.76% | 0.00000170 | 0.00000177 | 0.00000170 | 1,504,316.00 |
May 14 2024 | 0.00000170 | -0.00000003 | -1.73% | 0.00000172 | 0.00000172 | 0.00000167 | 1,517,463.00 |
May 13 2024 | 0.00000173 | -0.00000001 | -0.57% | 0.00000174 | 0.00000176 | 0.00000171 | 1,570,098.00 |
May 12 2024 | 0.00000174 | 0.00000002 | 1.16% | 0.00000172 | 0.00000177 | 0.00000172 | 1,042,481.00 |
May 11 2024 | 0.00000172 | -0.00000002 | -1.15% | 0.00000174 | 0.00000177 | 0.00000172 | 1,383,414.00 |
May 10 2024 | 0.00000174 | 0.00000004 | 2.35% | 0.00000171 | 0.00000175 | 0.00000171 | 1,572,277.00 |
May 09 2024 | 0.00000170 | -0.00000006 | -3.41% | 0.00000176 | 0.00000177 | 0.00000167 | 1,222,468.00 |
May 08 2024 | 0.00000176 | 0.00 | 0.00% | 0.00000176 | 0.00000179 | 0.00000172 | 1,223,240.00 |
May 07 2024 | 0.00000176 | 0.00 | 0.00% | 0.00000176 | 0.00000179 | 0.00000175 | 1,287,754.00 |
May 06 2024 | 0.00000176 | -0.00000002 | -1.12% | 0.00000178 | 0.00000180 | 0.00000176 | 1,336,845.00 |
May 05 2024 | 0.00000178 | 0.00 | 0.00% | 0.00000178 | 0.00000179 | 0.00000173 | 1,522,791.00 |
May 04 2024 | 0.00000178 | 0.00000002 | 1.14% | 0.00000176 | 0.00000180 | 0.00000174 | 1,428,822.00 |
May 03 2024 | 0.00000176 | 0.00 | 0.00% | 0.00000175 | 0.00000182 | 0.00000175 | 1,482,621.00 |
May 02 2024 | 0.00000176 | 0.00000005 | 2.92% | 0.00000171 | 0.00000177 | 0.00000170 | 1,318,580.00 |
May 01 2024 | 0.00000171 | 0.00000002 | 1.18% | 0.00000169 | 0.00000174 | 0.00000169 | 1,599,944.00 |
Apr 30 2024 | 0.00000169 | 0.00000002 | 1.20% | 0.00000166 | 0.00000171 | 0.00000166 | 1,619,072.00 |
Apr 29 2024 | 0.00000167 | 0.00000005 | 3.09% | 0.00000163 | 0.00000171 | 0.00000162 | 1,525,238.00 |
Apr 28 2024 | 0.00000162 | -0.00000003 | -1.82% | 0.00000164 | 0.00000166 | 0.00000160 | 1,607,610.00 |
Apr 27 2024 | 0.00000165 | -0.00000004 | -2.37% | 0.00000169 | 0.00000170 | 0.00000164 | 1,479,477.00 |
Apr 26 2024 | 0.00000169 | -0.00000009 | -5.06% | 0.00000178 | 0.00000180 | 0.00000168 | 1,714,253.00 |
Apr 25 2024 | 0.00000178 | -0.00000001 | -0.56% | 0.00000178 | 0.00000180 | 0.00000176 | 1,724,401.00 |
Apr 24 2024 | 0.00000179 | -0.00000002 | -1.10% | 0.00000182 | 0.00000185 | 0.00000178 | 1,922,723.00 |
Apr 23 2024 | 0.00000181 | -0.00000001 | -0.55% | 0.00000182 | 0.00000183 | 0.00000179 | 1,786,658.00 |
Apr 22 2024 | 0.00000182 | 0.00 | 0.00% | 0.00000182 | 0.00000183 | 0.00000178 | 1,516,440.00 |
Apr 21 2024 | 0.00000182 | -0.00000005 | -2.67% | 0.00000186 | 0.00000186 | 0.00000180 | 1,661,223.00 |
Apr 20 2024 | 0.00000187 | 0.00 | 0.00% | 0.00000186 | 0.00000192 | 0.00000186 | 1,672,512.00 |
Apr 19 2024 | 0.00000187 | 0.00000008 | 4.47% | 0.00000180 | 0.00000190 | 0.00000179 | 2,096,053.00 |
Apr 18 2024 | 0.00000179 | 0.00000002 | 1.13% | 0.00000177 | 0.00000181 | 0.00000177 | 1,545,070.00 |
Apr 17 2024 | 0.00000177 | 0.00000003 | 1.72% | 0.00000176 | 0.00000179 | 0.00000171 | 2,553,212.00 |
Apr 16 2024 | 0.00000174 | 0.00000004 | 2.35% | 0.00000170 | 0.00000175 | 0.00000170 | 1,674,918.00 |
Apr 15 2024 | 0.00000170 | -0.00000006 | -3.41% | 0.00000175 | 0.00000176 | 0.00000170 | 1,579,507.00 |
Apr 14 2024 | 0.00000176 | 0.00000003 | 1.73% | 0.00000174 | 0.00000179 | 0.00000171 | 1,766,757.00 |
Apr 13 2024 | 0.00000173 | -0.00000013 | -6.99% | 0.00000185 | 0.00000187 | 0.00000167 | 2,219,724.00 |
Apr 12 2024 | 0.00000186 | -0.00000015 | -7.46% | 0.00000201 | 0.00000206 | 0.00000184 | 1,615,591.00 |
Apr 11 2024 | 0.00000201 | -0.00000005 | -2.43% | 0.00000207 | 0.00000216 | 0.00000198 | 1,304,087.00 |
Apr 10 2024 | 0.00000206 | -0.00000004 | -1.90% | 0.00000208 | 0.00000211 | 0.00000194 | 1,753,354.00 |
Apr 09 2024 | 0.00000210 | 0.00000015 | 7.69% | 0.00000195 | 0.00000214 | 0.00000194 | 1,513,253.00 |
Apr 08 2024 | 0.00000195 | -0.00000003 | -1.52% | 0.00000198 | 0.00000200 | 0.00000191 | 1,207,016.00 |
Apr 07 2024 | 0.00000198 | -0.00000008 | -3.88% | 0.00000207 | 0.00000214 | 0.00000197 | 1,234,110.00 |
Apr 06 2024 | 0.00000206 | 0.00 | 0.00% | 0.00000207 | 0.00000248 | 0.00000204 | 1,939,034.00 |
Apr 05 2024 | 0.00000206 | 0.00000010 | 5.10% | 0.00000196 | 0.00000210 | 0.00000193 | 1,485,687.00 |
Apr 04 2024 | 0.00000196 | 0.00000003 | 1.55% | 0.00000193 | 0.00000212 | 0.00000193 | 1,395,314.00 |
Apr 03 2024 | 0.00000193 | 0.00000003 | 1.58% | 0.00000190 | 0.00000195 | 0.00000187 | 1,412,068.00 |
Apr 02 2024 | 0.00000190 | 0.00000001 | 0.53% | 0.00000189 | 0.00000193 | 0.00000183 | 1,431,645.00 |
Apr 01 2024 | 0.00000189 | 0.00 | 0.00% | 0.00000190 | 0.00000191 | 0.00000184 | 2,012,026.00 |
Mar 31 2024 | 0.00000189 | -0.00000001 | -0.53% | 0.00000190 | 0.00000193 | 0.00000187 | 1,405,423.00 |
Mar 30 2024 | 0.00000190 | -0.00000019 | -9.09% | 0.00000208 | 0.00000210 | 0.00000190 | 1,524,582.00 |
Mar 29 2024 | 0.00000209 | 0.00000017 | 8.85% | 0.00000192 | 0.00000217 | 0.00000189 | 4,885,714.00 |
Mar 28 2024 | 0.00000192 | 0.00000008 | 4.35% | 0.00000185 | 0.00000200 | 0.00000183 | 4,014,042.00 |
Mar 27 2024 | 0.00000184 | 0.00000002 | 1.10% | 0.00000183 | 0.00000185 | 0.00000179 | 2,427,710.00 |
Mar 26 2024 | 0.00000182 | -0.00000002 | -1.09% | 0.00000185 | 0.00000189 | 0.00000181 | 2,375,170.00 |
Mar 25 2024 | 0.00000184 | -0.00000003 | -1.60% | 0.00000186 | 0.00000188 | 0.00000177 | 2,528,218.00 |
Mar 24 2024 | 0.00000187 | -0.00000001 | -0.53% | 0.00000188 | 0.00000189 | 0.00000185 | 2,473,904.00 |
Mar 23 2024 | 0.00000188 | 0.00 | 0.00% | 0.00000187 | 0.00000193 | 0.00000187 | 2,462,680.00 |
Mar 22 2024 | 0.00000188 | 0.00000014 | 8.05% | 0.00000174 | 0.00000189 | 0.00000173 | 2,377,829.00 |
Mar 21 2024 | 0.00000174 | 0.00000003 | 1.75% | 0.00000171 | 0.00000177 | 0.00000170 | 2,629,044.00 |
Mar 20 2024 | 0.00000171 | -0.00000004 | -2.29% | 0.00000179 | 0.00000182 | 0.00000170 | 2,730,866.00 |
Mar 19 2024 | 0.00000175 | 0.00000007 | 4.17% | 0.00000169 | 0.00000179 | 0.00000166 | 2,621,837.00 |
Mar 18 2024 | 0.00000168 | -0.00000001 | -0.59% | 0.00000168 | 0.00000176 | 0.00000165 | 2,473,868.00 |
Mar 17 2024 | 0.00000169 | 0.00000001 | 0.60% | 0.00000169 | 0.00000171 | 0.00000165 | 2,764,458.00 |
Mar 16 2024 | 0.00000168 | -0.00000005 | -2.89% | 0.00000173 | 0.00000179 | 0.00000166 | 2,488,302.00 |
Mar 15 2024 | 0.00000173 | -0.00000002 | -1.14% | 0.00000174 | 0.00000179 | 0.00000169 | 2,513,653.00 |
Mar 14 2024 | 0.00000175 | -0.00000003 | -1.69% | 0.00000178 | 0.00000178 | 0.00000169 | 2,592,214.00 |
Mar 13 2024 | 0.00000178 | 0.00000006 | 3.49% | 0.00000172 | 0.00000181 | 0.00000169 | 2,395,075.00 |
Mar 12 2024 | 0.00000172 | 0.00000008 | 4.88% | 0.00000164 | 0.00000176 | 0.00000163 | 2,789,852.00 |
Mar 11 2024 | 0.00000164 | -0.00000007 | -4.09% | 0.00000172 | 0.00000172 | 0.00000162 | 3,769,690.00 |
Mar 10 2024 | 0.00000171 | 0.00000007 | 4.27% | 0.00000163 | 0.00000198 | 0.00000159 | 4,465,812.00 |
Mar 09 2024 | 0.00000164 | 0.00000014 | 9.33% | 0.00000150 | 0.00000173 | 0.00000149 | 2,368,805.00 |
Mar 08 2024 | 0.00000150 | 0.00000002 | 1.35% | 0.00000148 | 0.00000150 | 0.00000141 | 3,207,209.00 |
Mar 07 2024 | 0.00000148 | 0.00000003 | 2.07% | 0.00000145 | 0.00000151 | 0.00000143 | 2,820,956.00 |
Mar 06 2024 | 0.00000145 | -0.00000006 | -3.97% | 0.00000151 | 0.00000152 | 0.00000138 | 2,975,203.00 |
Mar 05 2024 | 0.00000151 | -0.00000009 | -5.63% | 0.00000161 | 0.00000164 | 0.00000151 | 3,162,252.00 |
Mar 04 2024 | 0.00000160 | -0.00000014 | -8.05% | 0.00000174 | 0.00000175 | 0.00000160 | 2,869,144.00 |
Mar 03 2024 | 0.00000174 | -0.00000004 | -2.25% | 0.00000178 | 0.00000183 | 0.00000174 | 2,804,085.00 |
Mar 02 2024 | 0.00000178 | 0.00000006 | 3.49% | 0.00000172 | 0.00000183 | 0.00000171 | 2,778,112.00 |
Mar 01 2024 | 0.00000172 | 0.00000001 | 0.58% | 0.00000172 | 0.00000172 | 0.00000168 | 2,664,037.00 |
Feb 29 2024 | 0.00000171 | 0.00000001 | 0.59% | 0.00000170 | 0.00000173 | 0.00000166 | 2,647,532.00 |
Feb 28 2024 | 0.00000170 | -0.00000008 | -4.49% | 0.00000178 | 0.00000181 | 0.00000170 | 3,032,393.00 |
Feb 27 2024 | 0.00000178 | -0.00000006 | -3.26% | 0.00000183 | 0.00000184 | 0.00000177 | 2,808,432.00 |
Feb 26 2024 | 0.00000184 | 0.00000002 | 1.10% | 0.00000182 | 0.00000189 | 0.00000181 | 2,858,812.00 |
Feb 25 2024 | 0.00000182 | -0.00000007 | -3.70% | 0.00000189 | 0.00000190 | 0.00000182 | 2,367,393.00 |
Feb 24 2024 | 0.00000189 | -0.00000002 | -1.05% | 0.00000191 | 0.00000194 | 0.00000189 | 2,835,594.00 |
Feb 23 2024 | 0.00000191 | -0.00000004 | -2.05% | 0.00000195 | 0.00000196 | 0.00000190 | 2,421,651.00 |
Feb 22 2024 | 0.00000195 | 0.00000006 | 3.17% | 0.00000189 | 0.00000212 | 0.00000189 | 2,539,401.00 |