Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FETETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 0.000674 | -0.00001 | -1.46% | 0.00069 | 0.000692 | 0.000662 | 7,743.00 |
| Apr 26 2024 | 0.000683 | -0.000045 | -6.18% | 0.000727 | 0.000727 | 0.000683 | 6,943.00 |
| Apr 25 2024 | 0.000728 | 0.00000600 | 0.83% | 0.000722 | 0.000745 | 0.000711 | 6,678.00 |
| Apr 24 2024 | 0.000722 | -0.000032 | -4.24% | 0.000763 | 0.000805 | 0.000716 | 15,758.00 |
| Apr 23 2024 | 0.000754 | -0.000019 | -2.46% | 0.000771 | 0.000797 | 0.000754 | 9,862.00 |
| Apr 22 2024 | 0.000773 | 0.00000600 | 0.78% | 0.000771 | 0.000786 | 0.00075 | 11,477.00 |
| Apr 21 2024 | 0.000767 | -0.000017 | -2.17% | 0.000786 | 0.000805 | 0.00075 | 18,808.00 |
| Apr 20 2024 | 0.000784 | 0.000094 | 13.61% | 0.000689 | 0.000792 | 0.000688 | 26,135.00 |
| Apr 19 2024 | 0.000691 | 0.000018 | 2.68% | 0.000666 | 0.000705 | 0.000646 | 18,277.00 |
| Apr 18 2024 | 0.000673 | 0.00000600 | 0.90% | 0.000665 | 0.00068 | 0.000638 | 13,047.00 |
| Apr 17 2024 | 0.000667 | -0.000019 | -2.77% | 0.000685 | 0.000687 | 0.000635 | 17,626.00 |
| Apr 16 2024 | 0.000686 | 0.000024 | 3.62% | 0.00066 | 0.000686 | 0.000643 | 13,951.00 |
| Apr 15 2024 | 0.000662 | -0.000042 | -5.96% | 0.000701 | 0.000736 | 0.000657 | 20,894.00 |
| Apr 14 2024 | 0.000704 | 0.000053 | 8.14% | 0.000649 | 0.000715 | 0.000636 | 38,676.00 |
| Apr 13 2024 | 0.000651 | -0.00000900 | -1.36% | 0.000663 | 0.000684 | 0.000568 | 54,134.00 |
| Apr 12 2024 | 0.00066 | -0.000065 | -8.96% | 0.000729 | 0.000731 | 0.000581 | 27,890.00 |
| Apr 11 2024 | 0.000726 | -0.000024 | -3.20% | 0.000755 | 0.000762 | 0.000716 | 8,451.00 |
| Apr 10 2024 | 0.00075 | 0.00000800 | 1.08% | 0.000739 | 0.000759 | 0.000705 | 7,138.00 |
| Apr 09 2024 | 0.000742 | -0.000021 | -2.75% | 0.000767 | 0.000767 | 0.000726 | 3,055.00 |
| Apr 08 2024 | 0.000763 | -0.000019 | -2.43% | 0.000782 | 0.000797 | 0.000753 | 10,659.00 |
| Apr 07 2024 | 0.000782 | -0.00000400 | -0.51% | 0.000786 | 0.000827 | 0.000782 | 8,131.00 |
| Apr 06 2024 | 0.000786 | -0.00000200 | -0.25% | 0.000785 | 0.000803 | 0.000776 | 4,755.00 |
| Apr 05 2024 | 0.000788 | -0.000019 | -2.35% | 0.000805 | 0.000818 | 0.000775 | 9,963.00 |
| Apr 04 2024 | 0.000807 | 0.000026 | 3.33% | 0.000779 | 0.000849 | 0.000777 | 22,761.00 |
| Apr 03 2024 | 0.00078 | -0.000038 | -4.64% | 0.000815 | 0.000835 | 0.000763 | 11,473.00 |
| Apr 02 2024 | 0.000819 | -0.00000400 | -0.49% | 0.000822 | 0.000843 | 0.00078 | 24,533.00 |
| Apr 01 2024 | 0.000823 | -0.000016 | -1.91% | 0.000839 | 0.000848 | 0.00081 | 16,139.00 |
| Mar 31 2024 | 0.000838 | -0.000075 | -8.21% | 0.000914 | 0.000926 | 0.000827 | 18,899.00 |
| Mar 30 2024 | 0.000914 | 0.000031 | 3.51% | 0.000886 | 0.000919 | 0.000845 | 18,330.00 |
| Mar 29 2024 | 0.000883 | -0.000032 | -3.50% | 0.000915 | 0.000955 | 0.000882 | 18,127.00 |
| Mar 28 2024 | 0.000915 | 0.000035 | 3.98% | 0.00088 | 0.000979 | 0.000862 | 48,373.00 |
| Mar 27 2024 | 0.00088 | 0.000091 | 11.54% | 0.000789 | 0.000932 | 0.000786 | 51,739.00 |
| Mar 26 2024 | 0.000789 | 0.000051 | 6.91% | 0.000744 | 0.000849 | 0.000744 | 108,182.00 |
| Mar 25 2024 | 0.000738 | -0.00000800 | -1.07% | 0.000745 | 0.000765 | 0.000721 | 16,546.00 |
| Mar 24 2024 | 0.000745 | 0.000022 | 3.04% | 0.000726 | 0.000769 | 0.000693 | 21,650.00 |
| Mar 23 2024 | 0.000724 | -0.00000500 | -0.69% | 0.000728 | 0.000759 | 0.000721 | 17,158.00 |
| Mar 22 2024 | 0.000729 | 0.000012 | 1.67% | 0.000716 | 0.000748 | 0.000708 | 29,381.00 |
| Mar 21 2024 | 0.000717 | -0.000067 | -8.55% | 0.000781 | 0.000782 | 0.000717 | 22,527.00 |
| Mar 20 2024 | 0.000783 | 0.000033 | 4.40% | 0.000753 | 0.000839 | 0.000752 | 61,635.00 |
| Mar 19 2024 | 0.00075 | 0.000046 | 6.54% | 0.000707 | 0.000779 | 0.00066 | 63,360.00 |
| Mar 18 2024 | 0.000704 | -0.000071 | -9.16% | 0.000771 | 0.000802 | 0.000704 | 45,203.00 |
| Mar 17 2024 | 0.000775 | 0.000092 | 13.48% | 0.000689 | 0.000835 | 0.000674 | 62,360.00 |
| Mar 16 2024 | 0.000682 | -0.000033 | -4.61% | 0.000715 | 0.000717 | 0.000641 | 29,243.00 |
| Mar 15 2024 | 0.000716 | 0.000051 | 7.68% | 0.000732 | 0.000763 | 0.000662 | 54,732.00 |
| Mar 14 2024 | 0.000664 | 0.00 | 0.00% | 0.000664 | 0.000664 | 0.000664 | 0.00 |
| Mar 13 2024 | 0.000664 | -0.00001 | -1.48% | 0.000671 | 0.000715 | 0.000644 | 62,841.00 |
| Mar 12 2024 | 0.000675 | 0.00000900 | 1.35% | 0.000662 | 0.000701 | 0.000595 | 56,545.00 |
| Mar 11 2024 | 0.000666 | -0.000049 | -6.85% | 0.000715 | 0.000759 | 0.000659 | 67,192.00 |
| Mar 10 2024 | 0.000715 | -0.000068 | -8.69% | 0.000783 | 0.0008 | 0.000699 | 55,030.00 |
| Mar 09 2024 | 0.000783 | 0.000081 | 11.54% | 0.000703 | 0.000797 | 0.000692 | 83,700.00 |
| Mar 08 2024 | 0.000702 | 0.000045 | 6.85% | 0.000667 | 0.000747 | 0.000567 | 130,623.00 |
| Mar 07 2024 | 0.000657 | 0.000023 | 3.63% | 0.000637 | 0.000758 | 0.000636 | 118,826.00 |
| Mar 06 2024 | 0.000633 | 0.000145 | 29.64% | 0.000491 | 0.000651 | 0.000478 | 144,166.00 |
| Mar 05 2024 | 0.000489 | 0.000014 | 2.95% | 0.000479 | 0.000505 | 0.000453 | 93,178.00 |
| Mar 04 2024 | 0.000474 | -0.000036 | -7.05% | 0.00051 | 0.000546 | 0.000473 | 103,404.00 |
| Mar 03 2024 | 0.000511 | -0.000018 | -3.41% | 0.000526 | 0.000578 | 0.000502 | 100,224.00 |
| Mar 02 2024 | 0.000528 | 0.000029 | 5.81% | 0.000503 | 0.00057 | 0.000462 | 165,458.00 |
| Mar 01 2024 | 0.000499 | 0.000061 | 13.92% | 0.00044 | 0.000536 | 0.00044 | 182,244.00 |
| Feb 29 2024 | 0.000438 | 0.000038 | 9.48% | 0.000399 | 0.000444 | 0.000369 | 212,059.00 |
| Feb 28 2024 | 0.000401 | 0.00007 | 21.16% | 0.000332 | 0.000402 | 0.000325 | 233,521.00 |
| Feb 27 2024 | 0.000331 | -0.00002 | -5.71% | 0.00035 | 0.000355 | 0.00033 | 50,507.00 |
| Feb 26 2024 | 0.000351 | -0.00000300 | -0.85% | 0.000356 | 0.000368 | 0.000345 | 91,385.00 |
| Feb 25 2024 | 0.000353 | -0.00000700 | -1.94% | 0.00036 | 0.000377 | 0.000353 | 78,339.00 |
| Feb 24 2024 | 0.00036 | -0.00000200 | -0.55% | 0.000362 | 0.00037 | 0.000332 | 106,946.00 |
| Feb 23 2024 | 0.000363 | -0.00000800 | -2.16% | 0.000374 | 0.000418 | 0.000355 | 141,734.00 |
| Feb 22 2024 | 0.000371 | -0.000015 | -3.89% | 0.000387 | 0.000405 | 0.000356 | 148,348.00 |
| Feb 21 2024 | 0.000386 | 0.000034 | 9.67% | 0.000349 | 0.000397 | 0.000327 | 152,148.00 |
| Feb 20 2024 | 0.000352 | 0.000016 | 4.77% | 0.000331 | 0.000362 | 0.000301 | 214,906.00 |
| Feb 19 2024 | 0.000335 | 0.000048 | 16.73% | 0.000288 | 0.000335 | 0.000288 | 151,070.00 |
| Feb 18 2024 | 0.000287 | 0.00000600 | 2.14% | 0.000283 | 0.000311 | 0.000281 | 142,047.00 |
| Feb 17 2024 | 0.000281 | 0.000029 | 11.54% | 0.000252 | 0.000282 | 0.000248 | 90,244.00 |
| Feb 16 2024 | 0.000251 | 0.00002 | 8.64% | 0.00023 | 0.00026 | 0.000229 | 125,010.00 |
| Feb 15 2024 | 0.000231 | -0.000014 | -5.70% | 0.000246 | 0.000246 | 0.000229 | 26,027.00 |
| Feb 14 2024 | 0.000246 | -0.00000700 | -2.77% | 0.000253 | 0.000254 | 0.000242 | 19,472.00 |
| Feb 13 2024 | 0.000253 | 0.00000200 | 0.80% | 0.000252 | 0.00026 | 0.000246 | 28,493.00 |
| Feb 12 2024 | 0.000251 | -0.00000200 | -0.79% | 0.000253 | 0.000264 | 0.00025 | 41,928.00 |
| Feb 11 2024 | 0.000253 | 0.00000200 | 0.80% | 0.000252 | 0.000257 | 0.000248 | 22,491.00 |
| Feb 10 2024 | 0.000251 | 0.00000500 | 2.03% | 0.000245 | 0.000254 | 0.000242 | 25,555.00 |
| Feb 09 2024 | 0.000246 | 0.000016 | 6.95% | 0.000231 | 0.000246 | 0.000228 | 55,140.00 |
| Feb 08 2024 | 0.00023 | -0.00000024 | -0.10% | 0.00023 | 0.000231 | 0.000227 | 19,201.00 |
| Feb 07 2024 | 0.00023 | 0.00000800 | 3.60% | 0.000224 | 0.000232 | 0.000223 | 22,283.00 |
| Feb 06 2024 | 0.000222 | -0.00000500 | -2.20% | 0.000228 | 0.000232 | 0.000221 | 28,450.00 |
| Feb 05 2024 | 0.000227 | -0.00000200 | -0.88% | 0.000228 | 0.000232 | 0.000224 | 19,617.00 |
| Feb 04 2024 | 0.000228 | -0.000017 | -6.94% | 0.000244 | 0.000244 | 0.000228 | 57,810.00 |
| Feb 03 2024 | 0.000245 | -0.00000100 | -0.41% | 0.000246 | 0.000247 | 0.000241 | 11,632.00 |
| Feb 02 2024 | 0.000246 | 0.000011 | 4.68% | 0.000235 | 0.000249 | 0.000234 | 35,453.00 |
| Feb 01 2024 | 0.000235 | -0.000013 | -5.24% | 0.000248 | 0.00025 | 0.000235 | 36,037.00 |
| Jan 31 2024 | 0.000248 | -0.00000600 | -2.36% | 0.000255 | 0.000255 | 0.000247 | 21,332.00 |
| Jan 30 2024 | 0.000255 | -0.000017 | -6.26% | 0.000271 | 0.000277 | 0.000255 | 28,129.00 |
| Jan 29 2024 | 0.000272 | 0.00000700 | 2.64% | 0.000267 | 0.000273 | 0.000265 | 11,373.00 |
| Jan 28 2024 | 0.000265 | -0.00001 | -3.64% | 0.000274 | 0.000276 | 0.000264 | 13,530.00 |
| Jan 27 2024 | 0.000275 | 0.00000700 | 2.61% | 0.00027 | 0.000275 | 0.000268 | 6,173.00 |
