Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FEIETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000253 | 0.00000050 | 0.20% | 0.000252 | 0.000254 | 0.000252 | 120.00 |
| May 30 2024 | 0.000252 | -0.00000090 | -0.36% | 0.000253 | 0.000259 | 0.000249 | 8,819.00 |
| May 29 2024 | 0.000253 | 0.00000500 | 2.01% | 0.000248 | 0.000256 | 0.000246 | 10,656.00 |
| May 28 2024 | 0.000248 | -0.00000080 | -0.32% | 0.000248 | 0.000256 | 0.000245 | 10,677.00 |
| May 27 2024 | 0.000249 | -0.00000300 | -1.19% | 0.000252 | 0.000253 | 0.000243 | 15,134.00 |
| May 26 2024 | 0.000252 | -0.00000500 | -1.94% | 0.000257 | 0.000259 | 0.000249 | 10,324.00 |
| May 25 2024 | 0.000257 | -0.00000040 | -0.16% | 0.000258 | 0.000265 | 0.000257 | 10,241.00 |
| May 24 2024 | 0.000258 | 0.00000030 | 0.12% | 0.000258 | 0.000268 | 0.000254 | 10,416.00 |
| May 23 2024 | 0.000258 | -0.00000300 | -1.15% | 0.000259 | 0.000286 | 0.000246 | 10,515.00 |
| May 22 2024 | 0.000261 | 0.00000500 | 1.95% | 0.000256 | 0.000266 | 0.000256 | 9,953.00 |
| May 21 2024 | 0.000256 | -0.00001 | -3.76% | 0.000266 | 0.000291 | 0.000254 | 10,298.00 |
| May 20 2024 | 0.000266 | -0.00005 | -15.83% | 0.000316 | 0.000318 | 0.000264 | 14,961.00 |
| May 19 2024 | 0.000316 | 0.00000400 | 1.28% | 0.000312 | 0.000319 | 0.00031 | 10,481.00 |
| May 18 2024 | 0.000312 | -0.00000300 | -0.95% | 0.000315 | 0.000315 | 0.000309 | 10,598.00 |
| May 17 2024 | 0.000315 | -0.000017 | -5.12% | 0.00033 | 0.000332 | 0.000312 | 10,624.00 |
| May 16 2024 | 0.000332 | 0.00000500 | 1.53% | 0.000327 | 0.000333 | 0.00032 | 9,840.00 |
| May 15 2024 | 0.000327 | -0.00000900 | -2.68% | 0.000336 | 0.000339 | 0.000321 | 10,537.00 |
| May 14 2024 | 0.000336 | 0.00000700 | 2.13% | 0.000329 | 0.000339 | 0.000327 | 10,380.00 |
| May 13 2024 | 0.000329 | 0.00000200 | 0.61% | 0.00033 | 0.000335 | 0.000321 | 22,299.00 |
| May 12 2024 | 0.000327 | -0.00000300 | -0.91% | 0.00033 | 0.000331 | 0.000325 | 10,600.00 |
| May 11 2024 | 0.00033 | -0.00000700 | -2.08% | 0.000337 | 0.000337 | 0.000326 | 10,700.00 |
| May 10 2024 | 0.000337 | 0.000022 | 6.99% | 0.000315 | 0.000337 | 0.000312 | 10,181.00 |
| May 09 2024 | 0.000315 | -0.00000600 | -1.87% | 0.000321 | 0.000323 | 0.000312 | 10,867.00 |
| May 08 2024 | 0.000321 | 0.00000600 | 1.90% | 0.000315 | 0.000324 | 0.000313 | 11,195.00 |
| May 07 2024 | 0.000315 | 0.00000400 | 1.28% | 0.000311 | 0.000317 | 0.000305 | 10,986.00 |
| May 06 2024 | 0.000311 | 0.00000800 | 2.64% | 0.000304 | 0.000313 | 0.000295 | 21,624.00 |
| May 05 2024 | 0.000303 | -0.00000300 | -0.98% | 0.000307 | 0.000312 | 0.0003 | 10,955.00 |
| May 04 2024 | 0.000307 | -0.00000080 | -0.26% | 0.000308 | 0.00031 | 0.000303 | 10,611.00 |
| May 03 2024 | 0.000308 | -0.000012 | -3.75% | 0.00032 | 0.000324 | 0.000306 | 10,899.00 |
| May 02 2024 | 0.00032 | -0.00000300 | -0.93% | 0.000323 | 0.000331 | 0.000315 | 10,810.00 |
| May 01 2024 | 0.000323 | 0.00000300 | 0.94% | 0.00032 | 0.00034 | 0.000318 | 10,405.00 |
| Apr 30 2024 | 0.00032 | 0.000019 | 6.32% | 0.0003 | 0.000329 | 0.000298 | 10,718.00 |
| Apr 29 2024 | 0.0003 | 0.00000300 | 1.01% | 0.000304 | 0.000311 | 0.000296 | 25,790.00 |
| Apr 28 2024 | 0.000298 | 0.00000500 | 1.71% | 0.000293 | 0.000299 | 0.000282 | 9,302.00 |
| Apr 27 2024 | 0.000293 | -0.000012 | -3.93% | 0.000305 | 0.00031 | 0.000291 | 10,538.00 |
| Apr 26 2024 | 0.000305 | -0.00000020 | -0.07% | 0.000305 | 0.000311 | 0.000301 | 10,699.00 |
| Apr 25 2024 | 0.000305 | 0.00000600 | 2.00% | 0.000299 | 0.000313 | 0.000299 | 5,821.00 |
| Apr 24 2024 | 0.000299 | 0.00 | 0.00% | 0.000299 | 0.000299 | 0.000299 | 0.00 |
| Apr 23 2024 | 0.000299 | -0.00000060 | -0.20% | 0.0003 | 0.0003 | 0.000296 | 18.00 |
| Apr 22 2024 | 0.0003 | 0.00000100 | 0.33% | 0.000299 | 0.0003 | 0.000299 | 15,199.00 |
| Apr 21 2024 | 0.000299 | -0.00001 | -3.23% | 0.000309 | 0.000309 | 0.000299 | 6.00 |
| Apr 20 2024 | 0.000309 | 0.00000200 | 0.65% | 0.000307 | 0.000312 | 0.000292 | 31.00 |
| Apr 19 2024 | 0.000307 | 0.00000300 | 0.98% | 0.000305 | 0.000323 | 0.000305 | 67.00 |
| Apr 18 2024 | 0.000305 | -0.000011 | -3.49% | 0.000315 | 0.000317 | 0.000305 | 51.00 |
| Apr 17 2024 | 0.000315 | 0.000011 | 3.62% | 0.000304 | 0.000321 | 0.000285 | 5,759.00 |
| Apr 16 2024 | 0.000304 | 0.00000300 | 1.00% | 0.000301 | 0.000312 | 0.0003 | 5,656.00 |
| Apr 15 2024 | 0.000301 | -0.000011 | -3.52% | 0.000315 | 0.000319 | 0.000289 | 18,917.00 |
| Apr 14 2024 | 0.000312 | -0.00000900 | -2.80% | 0.000321 | 0.000333 | 0.000293 | 10,603.00 |
| Apr 13 2024 | 0.000321 | 0.000034 | 11.82% | 0.000288 | 0.000339 | 0.00028 | 5,079.00 |
| Apr 12 2024 | 0.000288 | 0.00002 | 7.46% | 0.000268 | 0.000308 | 0.000264 | 7,136.00 |
| Apr 11 2024 | 0.000268 | 0.00000100 | 0.37% | 0.000267 | 0.000269 | 0.000261 | 5,170.00 |
| Apr 10 2024 | 0.000267 | 0.00000200 | 0.75% | 0.000265 | 0.000282 | 0.000263 | 7,500.00 |
| Apr 09 2024 | 0.000265 | 0.000017 | 6.84% | 0.000249 | 0.000273 | 0.000248 | 9,987.00 |
| Apr 08 2024 | 0.000249 | -0.000029 | -10.44% | 0.000277 | 0.000281 | 0.000189 | 18,261.00 |
| Apr 07 2024 | 0.000278 | -0.00000400 | -1.42% | 0.000282 | 0.000285 | 0.000278 | 10,445.00 |
| Apr 06 2024 | 0.000282 | -0.00000600 | -2.09% | 0.000287 | 0.00029 | 0.000281 | 10,592.00 |
| Apr 05 2024 | 0.000287 | 0.00000080 | 0.28% | 0.000287 | 0.000297 | 0.000285 | 11,168.00 |
| Apr 04 2024 | 0.000287 | -0.00000200 | -0.69% | 0.00029 | 0.000294 | 0.000278 | 9,058.00 |
| Apr 03 2024 | 0.000289 | -0.00000300 | -1.03% | 0.000294 | 0.000299 | 0.000286 | 7,380.00 |
| Apr 02 2024 | 0.000292 | 0.00002 | 7.35% | 0.000272 | 0.000314 | 0.000271 | 9,387.00 |
| Apr 01 2024 | 0.000272 | 0.000012 | 4.62% | 0.000263 | 0.000279 | 0.000263 | 19,465.00 |
| Mar 31 2024 | 0.00026 | -0.00000700 | -2.62% | 0.000267 | 0.000268 | 0.000257 | 2,198.00 |
| Mar 30 2024 | 0.000267 | -0.00000700 | -2.55% | 0.000274 | 0.000274 | 0.000263 | 2,650.00 |
| Mar 29 2024 | 0.000274 | 0.00000700 | 2.62% | 0.000267 | 0.000413 | 0.000265 | 12,313.00 |
| Mar 28 2024 | 0.000267 | 0.00000020 | 0.08% | 0.000267 | 0.000267 | 0.000259 | 12,250.00 |
| Mar 27 2024 | 0.000267 | 0.00000100 | 0.38% | 0.000265 | 0.000267 | 0.000257 | 14,053.00 |
| Mar 26 2024 | 0.000265 | 0.00000080 | 0.30% | 0.000264 | 0.000267 | 0.000256 | 13,493.00 |
| Mar 25 2024 | 0.000264 | -0.000012 | -4.34% | 0.000277 | 0.000292 | 0.000262 | 32,056.00 |
| Mar 24 2024 | 0.000277 | -0.00000600 | -2.13% | 0.000282 | 0.00029 | 0.000274 | 16,353.00 |
| Mar 23 2024 | 0.000282 | -0.00000400 | -1.40% | 0.000287 | 0.000292 | 0.000277 | 16,364.00 |
| Mar 22 2024 | 0.000287 | 0.00002 | 7.51% | 0.000266 | 0.000294 | 0.000262 | 11,680.00 |
| Mar 21 2024 | 0.000266 | -0.00000500 | -1.84% | 0.000271 | 0.000279 | 0.000262 | 14,200.00 |
| Mar 20 2024 | 0.000271 | -0.00003 | -9.97% | 0.000301 | 0.00031 | 0.00027 | 15,472.00 |
| Mar 19 2024 | 0.000301 | 0.000033 | 12.30% | 0.000268 | 0.000302 | 0.000267 | 15,832.00 |
| Mar 18 2024 | 0.000268 | 0.00000500 | 1.90% | 0.000262 | 0.000275 | 0.000262 | 28,068.00 |
| Mar 17 2024 | 0.000264 | -0.00000500 | -1.86% | 0.000269 | 0.000303 | 0.000249 | 16,258.00 |
| Mar 16 2024 | 0.000269 | 0.000013 | 5.08% | 0.000256 | 0.000273 | 0.000253 | 17,926.00 |
| Mar 15 2024 | 0.000256 | 0.00000900 | 3.65% | 0.000247 | 0.000268 | 0.000243 | 31,799.00 |
| Mar 14 2024 | 0.000246 | 0.00000600 | 2.50% | 0.000241 | 0.000258 | 0.000239 | 16,933.00 |
| Mar 13 2024 | 0.00024 | -0.00000200 | -0.83% | 0.000242 | 0.000245 | 0.000235 | 17,391.00 |
| Mar 12 2024 | 0.000242 | 0.00001 | 4.31% | 0.00023 | 0.000249 | 0.000229 | 14,066.00 |
| Mar 11 2024 | 0.000232 | -0.00000800 | -3.33% | 0.00024 | 0.000241 | 0.00023 | 33,483.00 |
| Mar 10 2024 | 0.00024 | -0.00000400 | -1.64% | 0.000244 | 0.000247 | 0.000232 | 17,912.00 |
| Mar 09 2024 | 0.000244 | -0.00000400 | -1.61% | 0.000249 | 0.000287 | 0.000241 | 16,541.00 |
| Mar 08 2024 | 0.000249 | 0.00000300 | 1.22% | 0.000245 | 0.000251 | 0.000241 | 17,658.00 |
| Mar 07 2024 | 0.000245 | -0.00000600 | -2.39% | 0.000251 | 0.000258 | 0.000242 | 15,181.00 |
| Mar 06 2024 | 0.000251 | -0.000013 | -4.92% | 0.000264 | 0.000269 | 0.000242 | 13,775.00 |
| Mar 05 2024 | 0.000264 | -0.00000200 | -0.75% | 0.000267 | 0.000324 | 0.000243 | 13,280.00 |
| Mar 04 2024 | 0.000267 | -0.000014 | -4.99% | 0.00028 | 0.000284 | 0.000265 | 27,449.00 |
| Mar 03 2024 | 0.00028 | 0.00000100 | 0.36% | 0.000279 | 0.000292 | 0.000276 | 16,934.00 |
| Mar 02 2024 | 0.000279 | 0.00000400 | 1.45% | 0.000275 | 0.000281 | 0.000273 | 10,233.00 |
