FETBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 13 2024 | 0.00003370 | -0.00000200 | -5.67% | 0.00003542 | 0.00003554 | 0.00003322 | 1,070,989.00 |
May 12 2024 | 0.00003527 | -0.00000078 | -2.16% | 0.00003609 | 0.00003637 | 0.00003512 | 321,483.00 |
May 11 2024 | 0.00003605 | -0.00000028 | -0.77% | 0.00003647 | 0.00003707 | 0.00003587 | 488,054.00 |
May 10 2024 | 0.00003633 | 0.00000044 | 1.23% | 0.00003584 | 0.00003778 | 0.00003539 | 1,170,113.00 |
May 09 2024 | 0.00003589 | 0.00000069 | 1.96% | 0.00003524 | 0.00003695 | 0.00003499 | 904,688.00 |
May 08 2024 | 0.00003520 | -0.00000200 | -5.33% | 0.00003781 | 0.00003832 | 0.00003455 | 885,857.00 |
May 07 2024 | 0.00003749 | -0.00000019 | -0.50% | 0.00003816 | 0.00003903 | 0.00003728 | 1,102,545.00 |
May 06 2024 | 0.00003768 | 0.00000086 | 2.34% | 0.00003706 | 0.00003899 | 0.00003678 | 1,453,358.00 |
May 05 2024 | 0.00003682 | 0.00000300 | 8.88% | 0.00003371 | 0.00003705 | 0.00003340 | 1,569,270.00 |
May 04 2024 | 0.00003377 | -0.00000075 | -2.17% | 0.00003446 | 0.00003504 | 0.00003361 | 641,519.00 |
May 03 2024 | 0.00003452 | 0.00000062 | 1.83% | 0.00003393 | 0.00003510 | 0.00003321 | 1,245,845.00 |
May 02 2024 | 0.00003390 | -0.00000062 | -1.80% | 0.00003425 | 0.00003483 | 0.00003354 | 970,904.00 |
May 01 2024 | 0.00003452 | 0.00000100 | 3.00% | 0.00003331 | 0.00003487 | 0.00003245 | 1,172,877.00 |
Apr 30 2024 | 0.00003334 | -0.00000060 | -1.77% | 0.00003388 | 0.00003416 | 0.00003181 | 1,080,651.00 |
Apr 29 2024 | 0.00003394 | -0.00000031 | -0.91% | 0.00003433 | 0.00003520 | 0.00003319 | 945,637.00 |
Apr 28 2024 | 0.00003425 | -0.00000022 | -0.64% | 0.00003456 | 0.00003582 | 0.00003410 | 826,341.00 |
Apr 27 2024 | 0.00003447 | 0.00000064 | 1.89% | 0.00003402 | 0.00003462 | 0.00003296 | 627,852.00 |
Apr 26 2024 | 0.00003383 | -0.00000200 | -5.61% | 0.00003573 | 0.00003579 | 0.00003350 | 992,871.00 |
Apr 25 2024 | 0.00003563 | 0.00000032 | 0.91% | 0.00003542 | 0.00003654 | 0.00003471 | 1,360,395.00 |
Apr 24 2024 | 0.00003531 | -0.00000200 | -5.42% | 0.00003711 | 0.00003960 | 0.00003481 | 2,390,852.00 |
Apr 23 2024 | 0.00003690 | 0.00000000 | 0.00% | 0.00003694 | 0.00003821 | 0.00003620 | 1,619,068.00 |
Apr 22 2024 | 0.00003690 | -0.00000035 | -0.94% | 0.00003756 | 0.00003813 | 0.00003612 | 1,524,656.00 |
Apr 21 2024 | 0.00003725 | -0.00000100 | -2.61% | 0.00003842 | 0.00003927 | 0.00003657 | 1,949,065.00 |
Apr 20 2024 | 0.00003836 | 0.00000500 | 15.15% | 0.00003313 | 0.00003853 | 0.00003274 | 2,986,220.00 |
Apr 19 2024 | 0.00003301 | 0.00000075 | 2.32% | 0.00003216 | 0.00003375 | 0.00003077 | 2,324,152.00 |
Apr 18 2024 | 0.00003226 | -0.00000019 | -0.59% | 0.00003266 | 0.00003284 | 0.00003095 | 1,855,061.00 |
Apr 17 2024 | 0.00003245 | -0.00000061 | -1.85% | 0.00003300 | 0.00003338 | 0.00003068 | 2,003,153.00 |
Apr 16 2024 | 0.00003306 | 0.00000075 | 2.32% | 0.00003219 | 0.00003333 | 0.00003126 | 2,563,668.00 |
Apr 15 2024 | 0.00003231 | -0.00000200 | -5.90% | 0.00003352 | 0.00003601 | 0.00003203 | 4,046,530.00 |
Apr 14 2024 | 0.00003391 | 0.00000300 | 9.83% | 0.00003030 | 0.00003440 | 0.00002957 | 5,180,065.00 |
Apr 13 2024 | 0.00003053 | -0.00000100 | -3.14% | 0.00003190 | 0.00003319 | 0.00002601 | 4,783,852.00 |
Apr 12 2024 | 0.00003187 | -0.00000500 | -13.74% | 0.00003640 | 0.00003650 | 0.00002851 | 3,746,520.00 |
Apr 11 2024 | 0.00003639 | -0.00000100 | -2.65% | 0.00003763 | 0.00003863 | 0.00003592 | 1,568,309.00 |
Apr 10 2024 | 0.00003771 | 0.00000028 | 0.75% | 0.00003730 | 0.00003806 | 0.00003566 | 1,456,925.00 |
Apr 09 2024 | 0.00003743 | -0.00000200 | -5.10% | 0.00003943 | 0.00003969 | 0.00003705 | 1,052,707.00 |
Apr 08 2024 | 0.00003921 | 0.00000022 | 0.56% | 0.00003885 | 0.00003944 | 0.00003803 | 834,760.00 |
Apr 07 2024 | 0.00003899 | 0.00000079 | 2.07% | 0.00003809 | 0.00004005 | 0.00003803 | 902,890.00 |
Apr 06 2024 | 0.00003820 | -0.00000029 | -0.75% | 0.00003832 | 0.00003947 | 0.00003806 | 658,367.00 |
Apr 05 2024 | 0.00003849 | -0.00000091 | -2.31% | 0.00003919 | 0.00003974 | 0.00003781 | 1,535,919.00 |
Apr 04 2024 | 0.00003940 | 0.00000028 | 0.72% | 0.00003920 | 0.00004245 | 0.00003879 | 1,893,533.00 |
Apr 03 2024 | 0.00003912 | -0.00000200 | -4.90% | 0.00004067 | 0.00004176 | 0.00003830 | 1,524,315.00 |
Apr 02 2024 | 0.00004084 | -0.00000054 | -1.30% | 0.00004118 | 0.00004208 | 0.00003927 | 1,682,227.00 |
Apr 01 2024 | 0.00004138 | -0.00000100 | -2.34% | 0.00004289 | 0.00004334 | 0.00004111 | 1,521,967.00 |
Mar 31 2024 | 0.00004282 | -0.00000300 | -6.51% | 0.00004611 | 0.00004669 | 0.00004234 | 1,891,236.00 |
Mar 30 2024 | 0.00004606 | 0.00000200 | 4.50% | 0.00004439 | 0.00004629 | 0.00004219 | 2,091,112.00 |
Mar 29 2024 | 0.00004443 | -0.00000200 | -4.34% | 0.00004606 | 0.00004819 | 0.00004436 | 2,303,495.00 |
Mar 28 2024 | 0.00004604 | 0.00000100 | 2.24% | 0.00004408 | 0.00004926 | 0.00004344 | 6,569,373.00 |
Mar 27 2024 | 0.00004466 | 0.00000400 | 9.89% | 0.00004051 | 0.00004756 | 0.00004025 | 10,933,261.00 |
Mar 26 2024 | 0.00004046 | 0.00000200 | 5.24% | 0.00003815 | 0.00004360 | 0.00003813 | 7,270,487.00 |
Mar 25 2024 | 0.00003814 | -0.00000030 | -0.78% | 0.00003838 | 0.00003930 | 0.00003723 | 2,884,782.00 |
Mar 24 2024 | 0.00003844 | 0.00000067 | 1.77% | 0.00003785 | 0.00003953 | 0.00003674 | 1,432,948.00 |
Mar 23 2024 | 0.00003777 | -0.00000033 | -0.87% | 0.00003793 | 0.00003951 | 0.00003759 | 1,411,897.00 |
Mar 22 2024 | 0.00003810 | -0.00000035 | -0.91% | 0.00003809 | 0.00003971 | 0.00003756 | 1,882,153.00 |
Mar 21 2024 | 0.00003845 | -0.00000200 | -4.94% | 0.00004025 | 0.00004069 | 0.00003816 | 3,047,579.00 |
Mar 20 2024 | 0.00004051 | 0.00000200 | 5.22% | 0.00003845 | 0.00004336 | 0.00003830 | 5,783,398.00 |
Mar 19 2024 | 0.00003833 | 0.00000200 | 5.43% | 0.00003677 | 0.00004034 | 0.00003428 | 6,822,817.00 |
Mar 18 2024 | 0.00003680 | -0.00000400 | -9.73% | 0.00004085 | 0.00004275 | 0.00003656 | 6,085,421.00 |
Mar 17 2024 | 0.00004111 | 0.00000400 | 10.79% | 0.00003714 | 0.00004434 | 0.00003624 | 8,871,204.00 |
Mar 16 2024 | 0.00003707 | -0.00000100 | -2.59% | 0.00003841 | 0.00003879 | 0.00003440 | 3,944,628.00 |
Mar 15 2024 | 0.00003855 | 0.00000200 | 5.50% | 0.00003989 | 0.00004151 | 0.00003608 | 5,016,433.00 |
Mar 14 2024 | 0.00003636 | 0.00000000 | 0.00% | 0.00003636 | 0.00003636 | 0.00003636 | 0.00 |
Mar 13 2024 | 0.00003636 | -0.00000100 | -2.67% | 0.00003740 | 0.00003927 | 0.00003545 | 5,606,860.00 |
Mar 12 2024 | 0.00003744 | -0.00000002 | -0.05% | 0.00003746 | 0.00003920 | 0.00003547 | 5,478,817.00 |
Mar 11 2024 | 0.00003746 | -0.00000300 | -7.46% | 0.00004033 | 0.00004263 | 0.00003684 | 5,793,092.00 |
Mar 10 2024 | 0.00004019 | -0.00000500 | -11.09% | 0.00004468 | 0.00004574 | 0.00003914 | 6,209,759.00 |
Mar 09 2024 | 0.00004507 | 0.00000500 | 12.39% | 0.00004010 | 0.00004555 | 0.00003955 | 9,291,322.00 |
Mar 08 2024 | 0.00004035 | 0.00000200 | 5.17% | 0.00003844 | 0.00004320 | 0.00003634 | 7,941,978.00 |
Mar 07 2024 | 0.00003870 | 0.00000200 | 5.45% | 0.00003710 | 0.00004340 | 0.00003632 | 11,508,367.00 |
Mar 06 2024 | 0.00003667 | 0.00001000 | 36.83% | 0.00002713 | 0.00003755 | 0.00002659 | 15,145,310.00 |
Mar 05 2024 | 0.00002715 | 0.00000200 | 7.93% | 0.00002532 | 0.00002900 | 0.00002236 | 6,966,762.00 |
Mar 04 2024 | 0.00002523 | -0.00000300 | -10.68% | 0.00002820 | 0.00002943 | 0.00002517 | 5,329,549.00 |
Mar 03 2024 | 0.00002810 | -0.00000097 | -3.34% | 0.00002889 | 0.00003189 | 0.00002804 | 3,897,655.00 |
Mar 02 2024 | 0.00002907 | 0.00000100 | 3.62% | 0.00002769 | 0.00003134 | 0.00002543 | 4,296,531.00 |
Mar 01 2024 | 0.00002761 | 0.00000400 | 16.76% | 0.00002421 | 0.00002964 | 0.00002420 | 7,933,711.00 |
Feb 29 2024 | 0.00002387 | 0.00000200 | 9.19% | 0.00002150 | 0.00002435 | 0.00002019 | 5,420,948.00 |
Feb 28 2024 | 0.00002177 | 0.00000300 | 15.92% | 0.00001881 | 0.00002223 | 0.00001821 | 6,061,389.00 |
Feb 27 2024 | 0.00001885 | -0.00000200 | -9.77% | 0.00002042 | 0.00002043 | 0.00001871 | 2,879,509.00 |
Feb 26 2024 | 0.00002047 | -0.00000088 | -4.12% | 0.00002129 | 0.00002204 | 0.00002030 | 2,736,337.00 |
Feb 25 2024 | 0.00002135 | 0.00000042 | 2.01% | 0.00002089 | 0.00002209 | 0.00002085 | 2,472,720.00 |
Feb 24 2024 | 0.00002093 | 0.00000008 | 0.38% | 0.00002085 | 0.00002151 | 0.00001922 | 3,071,679.00 |
Feb 23 2024 | 0.00002085 | -0.00000070 | -3.25% | 0.00002165 | 0.00002412 | 0.00002041 | 5,946,471.00 |
Feb 22 2024 | 0.00002155 | -0.00000052 | -2.36% | 0.00002228 | 0.00002343 | 0.00002020 | 6,896,772.00 |
Feb 21 2024 | 0.00002207 | 0.00000200 | 9.90% | 0.00002009 | 0.00002260 | 0.00001851 | 5,618,118.00 |
Feb 20 2024 | 0.00002021 | 0.00000100 | 5.31% | 0.00001902 | 0.00002103 | 0.00001715 | 7,435,761.00 |
Feb 19 2024 | 0.00001882 | 0.00000300 | 18.98% | 0.00001584 | 0.00001923 | 0.00001582 | 4,687,732.00 |
Feb 18 2024 | 0.00001581 | 0.00000056 | 3.67% | 0.00001518 | 0.00001685 | 0.00001515 | 3,789,727.00 |
Feb 17 2024 | 0.00001525 | 0.00000200 | 14.73% | 0.00001353 | 0.00001525 | 0.00001331 | 2,569,276.00 |
Feb 16 2024 | 0.00001358 | 0.00000099 | 7.86% | 0.00001259 | 0.00001413 | 0.00001251 | 2,700,379.00 |
Feb 15 2024 | 0.00001259 | -0.00000057 | -4.33% | 0.00001317 | 0.00001318 | 0.00001247 | 853,880.00 |
Feb 14 2024 | 0.00001316 | -0.00000027 | -2.01% | 0.00001342 | 0.00001350 | 0.00001290 | 832,784.00 |