FARMETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 26 2024 | 0.019227 | 0.000064 | 0.33% | 0.019163 | 0.019559 | 0.019163 | 0.00 |
May 25 2024 | 0.019163 | -0.000296 | -1.52% | 0.01946 | 0.01946 | 0.018799 | 0.00 |
May 24 2024 | 0.01946 | 0.000423 | 2.22% | 0.019036 | 0.01946 | 0.018506 | 0.00 |
May 23 2024 | 0.019036 | -0.000427 | -2.19% | 0.019464 | 0.019464 | 0.019036 | 0.00 |
May 22 2024 | 0.019464 | -0.002912 | -13.01% | 0.022375 | 0.022375 | 0.019464 | 0.00 |
May 21 2024 | 0.022375 | 0.000884 | 4.12% | 0.021491 | 0.022375 | 0.020397 | 0.00 |
May 20 2024 | 0.021491 | -0.004654 | -17.80% | 0.025854 | 0.026067 | 0.021371 | 0.00 |
May 19 2024 | 0.026145 | 0.004145 | 18.84% | 0.022 | 0.026931 | 0.022 | 1.00 |
May 18 2024 | 0.022 | -0.000519 | -2.30% | 0.02252 | 0.02252 | 0.022 | 0.00 |
May 17 2024 | 0.02252 | -0.001076 | -4.56% | 0.023596 | 0.023596 | 0.02252 | 0.00 |
May 16 2024 | 0.023596 | 0.001559 | 7.08% | 0.022036 | 0.023671 | 0.022036 | 0.00 |
May 15 2024 | 0.022036 | -0.000855 | -3.73% | 0.022892 | 0.02359 | 0.021698 | 0.00 |
May 14 2024 | 0.022892 | -0.000414 | -1.78% | 0.023305 | 0.023305 | 0.022321 | 0.00 |
May 13 2024 | 0.023305 | -0.000563 | -2.36% | 0.023691 | 0.025157 | 0.023305 | 0.00 |
May 12 2024 | 0.023869 | -0.000977 | -3.93% | 0.024846 | 0.024846 | 0.023297 | 0.00 |
May 11 2024 | 0.024846 | 0.000481 | 1.98% | 0.024364 | 0.025419 | 0.024321 | 0.00 |
May 10 2024 | 0.024364 | -0.000139 | -0.57% | 0.024503 | 0.024503 | 0.024364 | 0.00 |
May 09 2024 | 0.024503 | -0.000162 | -0.66% | 0.024665 | 0.024665 | 0.024503 | 0.00 |
May 08 2024 | 0.024665 | -0.001683 | -6.39% | 0.026348 | 0.030594 | 0.024665 | 1.00 |
May 07 2024 | 0.026348 | 0.002615 | 11.02% | 0.023733 | 0.027189 | 0.023479 | 0.00 |
May 06 2024 | 0.023733 | -0.00366 | -13.36% | 0.024571 | 0.024571 | 0.023591 | 0.00 |
May 05 2024 | 0.027393 | 0.000502 | 1.87% | 0.026891 | 0.027393 | 0.024375 | 0.00 |
May 04 2024 | 0.026891 | 0.001827 | 7.29% | 0.025063 | 0.026891 | 0.024727 | 0.00 |
May 03 2024 | 0.025063 | 0.000237 | 0.96% | 0.024826 | 0.025203 | 0.024826 | 0.00 |
May 02 2024 | 0.024826 | -0.001394 | -5.32% | 0.026219 | 0.026219 | 0.024826 | 0.00 |
May 01 2024 | 0.026219 | -0.000787 | -2.91% | 0.027006 | 0.030599 | 0.026219 | 0.00 |
Apr 30 2024 | 0.027006 | 0.001846 | 7.34% | 0.025161 | 0.030228 | 0.025161 | 1.00 |
Apr 29 2024 | 0.025161 | -0.00073 | -2.82% | 0.025161 | 0.025575 | 0.025161 | 0.00 |
Apr 28 2024 | 0.025891 | 0.00 | 0.00% | 0.025891 | 0.025891 | 0.025891 | 0.00 |
Apr 27 2024 | 0.025891 | -0.001868 | -6.73% | 0.027759 | 0.027759 | 0.025891 | 0.00 |
Apr 26 2024 | 0.027759 | -0.000129 | -0.46% | 0.027888 | 0.031175 | 0.027197 | 1.00 |
Apr 25 2024 | 0.027888 | 0.002257 | 8.80% | 0.025631 | 0.032508 | 0.024656 | 1.00 |
Apr 24 2024 | 0.025631 | -0.001084 | -4.06% | 0.026716 | 0.026716 | 0.025631 | 0.00 |
Apr 23 2024 | 0.026716 | -0.0031 | -10.40% | 0.029815 | 0.029815 | 0.026716 | 0.00 |
Apr 22 2024 | 0.029815 | 0.001134 | 3.95% | 0.027593 | 0.031076 | 0.025326 | 1.00 |
Apr 21 2024 | 0.028682 | 0.005298 | 22.66% | 0.023384 | 0.028894 | 0.022929 | 0.00 |
Apr 20 2024 | 0.023384 | 0.000891 | 3.96% | 0.023944 | 0.023944 | 0.023384 | 0.00 |
Apr 19 2024 | 0.022492 | -0.002649 | -10.54% | 0.025142 | 0.025142 | 0.022419 | 0.00 |
Apr 18 2024 | 0.025142 | 0.000509 | 2.07% | 0.024632 | 0.025156 | 0.023862 | 0.00 |
Apr 17 2024 | 0.024632 | 0.000435 | 1.80% | 0.024197 | 0.027896 | 0.024091 | 0.00 |
Apr 16 2024 | 0.024197 | -0.001612 | -6.25% | 0.025809 | 0.028156 | 0.022386 | 1.00 |
Apr 15 2024 | 0.025809 | -0.001787 | -6.48% | 0.027812 | 0.02838 | 0.025809 | 0.00 |
Apr 14 2024 | 0.027597 | -0.002454 | -8.17% | 0.030051 | 0.030304 | 0.025924 | 0.00 |
Apr 13 2024 | 0.030051 | 0.001012 | 3.49% | 0.029039 | 0.032299 | 0.029039 | 1.00 |
Apr 12 2024 | 0.029039 | 0.001589 | 5.79% | 0.02745 | 0.030302 | 0.026615 | 1.00 |
Apr 11 2024 | 0.02745 | -0.000646 | -2.30% | 0.028096 | 0.035106 | 0.025331 | 2.00 |
Apr 10 2024 | 0.028096 | 0.006698 | 31.30% | 0.021398 | 0.038497 | 0.021398 | 7.00 |
Apr 09 2024 | 0.021398 | -0.00012 | -0.56% | 0.021518 | 0.022957 | 0.019592 | 1.00 |
Apr 08 2024 | 0.021518 | -0.006151 | -22.23% | 0.027635 | 0.027833 | 0.021518 | 0.00 |
Apr 07 2024 | 0.027669 | 0.013529 | 95.68% | 0.01414 | 0.033983 | 0.01414 | 6.00 |
Apr 06 2024 | 0.01414 | -0.000621 | -4.21% | 0.014761 | 0.014761 | 0.014079 | 0.00 |
Apr 05 2024 | 0.014761 | 0.00 | 0.00% | 0.014761 | 0.014761 | 0.014761 | 0.00 |
Apr 04 2024 | 0.014761 | 0.00 | 0.00% | 0.014761 | 0.014761 | 0.014761 | 0.00 |
Apr 03 2024 | 0.014761 | 0.00 | 0.00% | 0.014761 | 0.014761 | 0.014761 | 0.00 |
Apr 02 2024 | 0.014761 | 0.00 | 0.00% | 0.014761 | 0.014761 | 0.014761 | 0.00 |
Apr 01 2024 | 0.014761 | -0.000527 | -3.45% | 0.014761 | 0.014761 | 0.014761 | 0.00 |
Mar 31 2024 | 0.015288 | 0.000101 | 0.67% | 0.015187 | 0.015288 | 0.015187 | 0.00 |
Mar 30 2024 | 0.015187 | 0.00 | 0.00% | 0.015187 | 0.015187 | 0.015187 | 0.00 |
Mar 29 2024 | 0.015187 | 0.000134 | 0.89% | 0.015053 | 0.015187 | 0.015053 | 0.00 |
Mar 28 2024 | 0.015053 | 0.00 | 0.00% | 0.015053 | 0.015053 | 0.015053 | 0.00 |
Mar 27 2024 | 0.015053 | -0.000613 | -3.91% | 0.02012 | 0.02012 | 0.015053 | 0.00 |
Mar 26 2024 | 0.015665 | 0.001768 | 12.72% | 0.013897 | 0.020376 | 0.013897 | 2.00 |
Mar 25 2024 | 0.013897 | -0.000669 | -4.59% | 0.013897 | 0.013897 | 0.013897 | 0.00 |
Mar 24 2024 | 0.014566 | 0.00 | 0.00% | 0.014566 | 0.014566 | 0.014566 | 0.00 |
Mar 23 2024 | 0.014566 | -0.000567 | -3.75% | 0.015134 | 0.015377 | 0.014566 | 0.00 |
Mar 22 2024 | 0.015134 | 0.001241 | 8.94% | 0.013892 | 0.015134 | 0.013892 | 0.00 |
Mar 21 2024 | 0.013892 | -0.000249 | -1.76% | 0.014141 | 0.014141 | 0.013892 | 0.00 |
Mar 20 2024 | 0.014141 | 0.00 | 0.00% | 0.014141 | 0.014141 | 0.014141 | 0.00 |
Mar 19 2024 | 0.014141 | 0.00 | 0.00% | 0.014141 | 0.014141 | 0.014141 | 0.00 |
Mar 18 2024 | 0.014141 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 17 2024 | 0.014141 | -0.002025 | -12.53% | 0.016166 | 0.016166 | 0.014141 | 0.00 |
Mar 16 2024 | 0.016166 | 0.001098 | 7.29% | 0.015068 | 0.016166 | 0.015068 | 0.00 |
Mar 15 2024 | 0.015068 | 0.000347 | 2.36% | 0.015068 | 0.015068 | 0.015068 | 0.00 |
Mar 14 2024 | 0.014721 | 0.00 | 0.00% | 0.015221 | 0.015221 | 0.014721 | 0.00 |
Mar 13 2024 | 0.014721 | 0.000657 | 4.67% | 0.014064 | 0.014721 | 0.014064 | 0.00 |
Mar 12 2024 | 0.014064 | -0.006052 | -30.09% | 0.014064 | 0.014064 | 0.014064 | 0.00 |
Mar 11 2024 | 0.020116 | 0.006052 | 43.03% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 10 2024 | 0.014064 | 0.000295 | 2.14% | 0.013769 | 0.014064 | 0.013769 | 0.00 |
Mar 09 2024 | 0.013769 | 0.000521 | 3.94% | 0.013248 | 0.013769 | 0.013248 | 0.00 |
Mar 08 2024 | 0.013248 | -0.000177 | -1.32% | 0.013425 | 0.013425 | 0.013248 | 0.00 |
Mar 07 2024 | 0.013425 | 0.00 | 0.00% | 0.013425 | 0.013425 | 0.013425 | 0.00 |
Mar 06 2024 | 0.013425 | -0.001005 | -6.96% | 0.01443 | 0.01443 | 0.013425 | 0.00 |
Mar 05 2024 | 0.01443 | -0.005686 | -28.27% | 0.014614 | 0.014614 | 0.01443 | 0.00 |
Mar 04 2024 | 0.020116 | 0.005502 | 37.65% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 03 2024 | 0.014614 | 0.00 | 0.00% | 0.014614 | 0.014614 | 0.014614 | 0.00 |
Mar 02 2024 | 0.014614 | 0.000796 | 5.76% | 0.013818 | 0.014614 | 0.013818 | 0.00 |
Mar 01 2024 | 0.013818 | 0.00 | 0.00% | 0.013818 | 0.013818 | 0.013818 | 0.00 |
Feb 29 2024 | 0.013818 | -0.000783 | -5.36% | 0.014601 | 0.014601 | 0.013818 | 0.00 |
Feb 28 2024 | 0.014601 | 0.00001 | 0.07% | 0.014591 | 0.014601 | 0.014591 | 0.00 |
Feb 27 2024 | 0.014591 | 0.00 | 0.00% | 0.014591 | 0.014591 | 0.014591 | 0.00 |