Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FILETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.001926 | -0.00000700 | -0.36% | 0.001936 | 0.001945 | 0.001912 | 4,489.00 |
| May 10 2024 | 0.001933 | -0.00002 | -1.02% | 0.001954 | 0.001974 | 0.00192 | 5,070.00 |
| May 09 2024 | 0.001953 | 0.00003 | 1.56% | 0.001913 | 0.001953 | 0.001911 | 7,601.00 |
| May 08 2024 | 0.001923 | 0.00000400 | 0.21% | 0.00192 | 0.0026 | 0.001899 | 20,305.00 |
| May 07 2024 | 0.001919 | -0.000051 | -2.59% | 0.001967 | 0.001982 | 0.001912 | 11,199.00 |
| May 06 2024 | 0.00197 | 0.00000900 | 0.46% | 0.001955 | 0.002002 | 0.001953 | 3,209.00 |
| May 05 2024 | 0.001961 | 0.000018 | 0.93% | 0.00194 | 0.001997 | 0.001907 | 5,444.00 |
| May 04 2024 | 0.001943 | -0.00000500 | -0.26% | 0.001947 | 0.001973 | 0.001932 | 3,201.00 |
| May 03 2024 | 0.001948 | -0.000038 | -1.91% | 0.001985 | 0.001995 | 0.001948 | 7,664.00 |
| May 02 2024 | 0.001986 | 0.000066 | 3.44% | 0.001919 | 0.002004 | 0.001907 | 17,121.00 |
| May 01 2024 | 0.00192 | 0.000056 | 3.00% | 0.001869 | 0.001926 | 0.001819 | 21,214.00 |
| Apr 30 2024 | 0.001864 | 0.000023 | 1.25% | 0.001843 | 0.001885 | 0.001838 | 17,874.00 |
| Apr 29 2024 | 0.001841 | 0.000033 | 1.83% | 0.001809 | 0.001877 | 0.001809 | 13,486.00 |
| Apr 28 2024 | 0.001808 | -0.000014 | -0.77% | 0.001831 | 0.001841 | 0.001801 | 11,670.00 |
| Apr 27 2024 | 0.001822 | -0.000091 | -4.76% | 0.00192 | 0.00192 | 0.001797 | 22,539.00 |
| Apr 26 2024 | 0.001913 | 0.000013 | 0.68% | 0.0019 | 0.001956 | 0.001867 | 8,390.00 |
| Apr 25 2024 | 0.0019 | -0.000027 | -1.40% | 0.001928 | 0.001931 | 0.001878 | 14,031.00 |
| Apr 24 2024 | 0.001927 | -0.000057 | -2.87% | 0.00199 | 0.002 | 0.001914 | 8,833.00 |
| Apr 23 2024 | 0.001984 | -0.00007 | -3.41% | 0.002053 | 0.00207 | 0.00198 | 6,007.00 |
| Apr 22 2024 | 0.002054 | -0.00000300 | -0.15% | 0.00206 | 0.002082 | 0.002029 | 9,634.00 |
| Apr 21 2024 | 0.002057 | -0.000052 | -2.47% | 0.002109 | 0.002122 | 0.002031 | 22,223.00 |
| Apr 20 2024 | 0.002109 | 0.000096 | 4.77% | 0.002013 | 0.00212 | 0.002004 | 17,316.00 |
| Apr 19 2024 | 0.002013 | 0.000054 | 2.76% | 0.001953 | 0.002028 | 0.001926 | 24,624.00 |
| Apr 18 2024 | 0.001959 | 0.00 | 0.00% | 0.00196 | 0.001976 | 0.001927 | 28,308.00 |
| Apr 17 2024 | 0.001959 | -0.00000800 | -0.41% | 0.00196 | 0.001979 | 0.001913 | 23,157.00 |
| Apr 16 2024 | 0.001967 | 0.00003 | 1.55% | 0.001927 | 0.001973 | 0.001897 | 27,785.00 |
| Apr 15 2024 | 0.001937 | -0.000013 | -0.67% | 0.001942 | 0.002011 | 0.001875 | 25,612.00 |
| Apr 14 2024 | 0.00195 | 0.000043 | 2.25% | 0.001894 | 0.001986 | 0.001859 | 47,719.00 |
| Apr 13 2024 | 0.001907 | -0.000136 | -6.66% | 0.00204 | 0.002057 | 0.001741 | 110,043.00 |
| Apr 12 2024 | 0.002043 | -0.00025 | -10.90% | 0.002297 | 0.002322 | 0.001796 | 154,147.00 |
| Apr 11 2024 | 0.002293 | -0.000103 | -4.30% | 0.002391 | 0.002414 | 0.002278 | 48,534.00 |
| Apr 10 2024 | 0.002396 | -0.000072 | -2.92% | 0.002464 | 0.002478 | 0.002389 | 41,814.00 |
| Apr 09 2024 | 0.002468 | -0.000053 | -2.10% | 0.002521 | 0.002543 | 0.002454 | 41,706.00 |
| Apr 08 2024 | 0.002521 | -0.000036 | -1.41% | 0.002555 | 0.002575 | 0.002489 | 25,162.00 |
| Apr 07 2024 | 0.002557 | 0.00 | 0.00% | 0.002555 | 0.002606 | 0.002553 | 8,536.00 |
| Apr 06 2024 | 0.002557 | 0.000027 | 1.07% | 0.002527 | 0.002594 | 0.002519 | 5,974.00 |
| Apr 05 2024 | 0.00253 | -0.000065 | -2.50% | 0.002598 | 0.0026 | 0.002507 | 16,647.00 |
| Apr 04 2024 | 0.002595 | 0.000051 | 2.00% | 0.002553 | 0.002617 | 0.002512 | 20,067.00 |
| Apr 03 2024 | 0.002544 | -0.000069 | -2.64% | 0.002617 | 0.002645 | 0.002512 | 45,846.00 |
| Apr 02 2024 | 0.002613 | -0.000067 | -2.50% | 0.002667 | 0.002674 | 0.002584 | 31,554.00 |
| Apr 01 2024 | 0.00268 | -0.000051 | -1.87% | 0.002738 | 0.002878 | 0.00262 | 54,949.00 |
| Mar 31 2024 | 0.002731 | 0.00004 | 1.49% | 0.002685 | 0.002748 | 0.002646 | 21,370.00 |
| Mar 30 2024 | 0.002691 | -0.00006 | -2.18% | 0.002742 | 0.00284 | 0.002687 | 27,343.00 |
| Mar 29 2024 | 0.002751 | 0.000144 | 5.52% | 0.002611 | 0.002897 | 0.002599 | 44,046.00 |
| Mar 28 2024 | 0.002607 | 0.00000400 | 0.15% | 0.002601 | 0.002629 | 0.002536 | 27,886.00 |
| Mar 27 2024 | 0.002603 | -0.000034 | -1.29% | 0.002627 | 0.002669 | 0.002558 | 38,282.00 |
| Mar 26 2024 | 0.002637 | 0.000035 | 1.35% | 0.002613 | 0.002681 | 0.002577 | 32,139.00 |
| Mar 25 2024 | 0.002602 | 0.000021 | 0.81% | 0.00258 | 0.002676 | 0.002574 | 25,173.00 |
| Mar 24 2024 | 0.002581 | -0.00000800 | -0.31% | 0.002591 | 0.002611 | 0.002561 | 6,324.00 |
| Mar 23 2024 | 0.002589 | -0.000024 | -0.92% | 0.002615 | 0.002638 | 0.002563 | 11,689.00 |
| Mar 22 2024 | 0.002613 | 0.000033 | 1.28% | 0.002568 | 0.002649 | 0.002541 | 22,587.00 |
| Mar 21 2024 | 0.00258 | 0.000125 | 5.09% | 0.002454 | 0.002661 | 0.002443 | 54,718.00 |
| Mar 20 2024 | 0.002455 | -0.000077 | -3.04% | 0.002535 | 0.002579 | 0.002426 | 50,015.00 |
| Mar 19 2024 | 0.002532 | 0.000014 | 0.56% | 0.002523 | 0.002575 | 0.00243 | 61,776.00 |
| Mar 18 2024 | 0.002518 | 0.00000300 | 0.12% | 0.002513 | 0.00267 | 0.002478 | 28,006.00 |
| Mar 17 2024 | 0.002515 | 0.00000700 | 0.28% | 0.002505 | 0.002564 | 0.00243 | 67,645.00 |
| Mar 16 2024 | 0.002508 | -0.000105 | -4.02% | 0.002604 | 0.002645 | 0.002443 | 26,081.00 |
| Mar 15 2024 | 0.002613 | -0.000038 | -1.43% | 0.002704 | 0.002715 | 0.002512 | 33,403.00 |
| Mar 14 2024 | 0.002651 | 0.00 | 0.00% | 0.002651 | 0.002651 | 0.002651 | 0.00 |
| Mar 13 2024 | 0.002651 | -0.000086 | -3.14% | 0.002737 | 0.002747 | 0.00258 | 29,047.00 |
| Mar 12 2024 | 0.002737 | -0.000013 | -0.47% | 0.002733 | 0.002809 | 0.002632 | 40,105.00 |
| Mar 11 2024 | 0.00275 | -0.00001 | -0.36% | 0.002745 | 0.002817 | 0.002676 | 28,951.00 |
| Mar 10 2024 | 0.00276 | -0.000073 | -2.58% | 0.002835 | 0.002905 | 0.002679 | 22,142.00 |
| Mar 09 2024 | 0.002833 | -0.000116 | -3.93% | 0.00294 | 0.003033 | 0.002799 | 29,360.00 |
| Mar 08 2024 | 0.002949 | 0.000375 | 14.57% | 0.002584 | 0.003045 | 0.002496 | 80,357.00 |
| Mar 07 2024 | 0.002574 | -0.000062 | -2.35% | 0.00263 | 0.00266 | 0.002523 | 31,460.00 |
| Mar 06 2024 | 0.002636 | 0.000135 | 5.40% | 0.002488 | 0.00268 | 0.002424 | 38,414.00 |
| Mar 05 2024 | 0.002501 | -0.000253 | -9.19% | 0.002774 | 0.002871 | 0.002387 | 66,072.00 |
| Mar 04 2024 | 0.002754 | -0.000227 | -7.61% | 0.003009 | 0.003164 | 0.002746 | 91,223.00 |
| Mar 03 2024 | 0.002981 | 0.000262 | 9.64% | 0.002703 | 0.003137 | 0.002607 | 105,677.00 |
| Mar 02 2024 | 0.002719 | 0.000325 | 13.58% | 0.002398 | 0.002787 | 0.002362 | 91,986.00 |
| Mar 01 2024 | 0.002394 | -0.000034 | -1.40% | 0.002426 | 0.002515 | 0.002336 | 55,826.00 |
| Feb 29 2024 | 0.002428 | 0.000141 | 6.17% | 0.002267 | 0.002585 | 0.002217 | 69,183.00 |
| Feb 28 2024 | 0.002287 | -0.000071 | -3.01% | 0.002365 | 0.002509 | 0.002149 | 47,243.00 |
| Feb 27 2024 | 0.002358 | -0.000209 | -8.14% | 0.002554 | 0.002585 | 0.002321 | 45,589.00 |
| Feb 26 2024 | 0.002567 | -0.000042 | -1.61% | 0.002603 | 0.002664 | 0.002505 | 27,072.00 |
| Feb 25 2024 | 0.002609 | -0.000093 | -3.44% | 0.002719 | 0.002835 | 0.002589 | 25,490.00 |
| Feb 24 2024 | 0.002702 | -0.000034 | -1.24% | 0.002756 | 0.002796 | 0.00261 | 20,049.00 |
| Feb 23 2024 | 0.002736 | 0.000017 | 0.63% | 0.002733 | 0.002911 | 0.002683 | 61,747.00 |
| Feb 22 2024 | 0.002719 | 0.000281 | 11.53% | 0.002443 | 0.002832 | 0.002428 | 131,591.00 |
| Feb 21 2024 | 0.002438 | -0.000131 | -5.10% | 0.002568 | 0.002576 | 0.002361 | 40,251.00 |
| Feb 20 2024 | 0.002569 | 0.000043 | 1.70% | 0.002515 | 0.002726 | 0.00246 | 142,873.00 |
| Feb 19 2024 | 0.002526 | 0.000342 | 15.66% | 0.002174 | 0.00262 | 0.002168 | 85,835.00 |
| Feb 18 2024 | 0.002184 | -0.000044 | -1.97% | 0.002221 | 0.002295 | 0.002172 | 26,563.00 |
| Feb 17 2024 | 0.002228 | 0.000157 | 7.58% | 0.002067 | 0.002288 | 0.002048 | 50,648.00 |
| Feb 16 2024 | 0.002071 | -0.000012 | -0.58% | 0.002075 | 0.00212 | 0.002039 | 19,095.00 |
| Feb 15 2024 | 0.002083 | 0.000069 | 3.43% | 0.00202 | 0.002096 | 0.001994 | 16,866.00 |
| Feb 14 2024 | 0.002014 | -0.000069 | -3.31% | 0.00209 | 0.00209 | 0.00201 | 14,718.00 |
| Feb 13 2024 | 0.002083 | 0.000031 | 1.51% | 0.002046 | 0.002101 | 0.002034 | 17,821.00 |
| Feb 12 2024 | 0.002052 | -0.000067 | -3.16% | 0.002119 | 0.002136 | 0.002045 | 10,770.00 |
| Feb 11 2024 | 0.002119 | -0.000023 | -1.07% | 0.002145 | 0.002163 | 0.002111 | 4,835.00 |
| Feb 10 2024 | 0.002142 | -0.000061 | -2.77% | 0.002202 | 0.002206 | 0.002129 | 10,933.00 |
