StaFi (rToken) Historical Data - FISETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
StaFi (rToken) (Cryptocurrency:FISETH)
StaFi (rToken) (Cryptocurrency:FISETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
StaFi (rToken)	FISETH	Crypto	27,775,620	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00	0.00%	0.000131	0.000131	0.000132

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000131	0.000139	0.000131	0.000131	0.000126 - 0.001283

Exchange	Last Trade	Size	Trade Price	Currency
GATE	05:40:11	38.50	0.000131	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.398336	3,027.79	FIS	FISEUR	FISGBP	FISBTC

FISETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000153	0.000168	0.000131	20,998.68	-0.000021	-13.84%
1 Month	0.000192	0.000193	0.000131	18,670.95	-0.00006	-31.49%
3 Months	0.000142	0.000344	0.000126	21,316.14	-0.000011	-7.46%
6 Months	0.00015	0.001283	0.000126	32,061.92	-0.000018	-12.11%
1 Year	0.00019	0.001283	0.000126	35,976.47	-0.000059	-30.81%
3 Years	0.000688	0.001449	0.000095	23,379.64	-0.000557	-80.90%
5 Years	0.000856	0.003979	0.000095	21,442.92	-0.000725	-84.65%

FISETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.000131	-0.000015	-10.25%	0.000145	0.000147	0.000131	18,118.00
May 20 2024	0.000146	-0.000013	-8.14%	0.00016	0.000163	0.000145	27,028.00
May 19 2024	0.00016	-0.00000500	-3.03%	0.000165	0.000166	0.000159	19,736.00
May 18 2024	0.000165	-0.00000100	-0.60%	0.000166	0.000168	0.000163	19,875.00
May 17 2024	0.000166	0.00000200	1.22%	0.000164	0.000168	0.000164	21,534.00
May 16 2024	0.000164	0.00000100	0.61%	0.000163	0.000168	0.000161	20,397.00
May 15 2024	0.000163	0.000011	7.21%	0.000153	0.000164	0.00015	20,300.00
May 14 2024	0.000153	-0.00000200	-1.30%	0.000154	0.000157	0.000149	22,491.00
May 13 2024	0.000154	-0.000011	-6.63%	0.000158	0.000167	0.000154	26,620.00
May 12 2024	0.000166	-0.00000100	-0.60%	0.000167	0.00017	0.000165	19,492.00
May 11 2024	0.000167	-0.00000300	-1.76%	0.00017	0.000174	0.000167	20,611.00
May 10 2024	0.00017	-0.00000600	-3.40%	0.000176	0.000181	0.000169	19,028.00
May 09 2024	0.000176	-0.00000300	-1.67%	0.00018	0.000181	0.000173	17,693.00
May 08 2024	0.00018	-0.00000400	-2.17%	0.000184	0.000184	0.00018	11,512.00
May 07 2024	0.000184	0.00000500	2.79%	0.00018	0.000189	0.00018	17,560.00
May 06 2024	0.00018	-0.00000070	-0.39%	0.00018	0.000181	0.00017	14,381.00
May 05 2024	0.00018	0.00000060	0.33%	0.00018	0.000181	0.000177	13,679.00
May 04 2024	0.00018	-0.00000300	-1.65%	0.000182	0.000184	0.000177	17,462.00
May 03 2024	0.000182	0.00000500	2.82%	0.000177	0.000187	0.000175	18,816.00
May 02 2024	0.000177	0.000011	6.59%	0.000167	0.000182	0.000165	20,405.00
May 01 2024	0.000167	-0.00000200	-1.19%	0.000169	0.000171	0.000164	14,981.00
Apr 30 2024	0.000169	-0.00000300	-1.75%	0.000171	0.000173	0.000169	9,346.00
Apr 29 2024	0.000171	0.00000200	1.18%	0.00017	0.000171	0.000169	29,187.00
Apr 28 2024	0.000169	-0.00000300	-1.74%	0.000172	0.000174	0.000167	18,138.00
Apr 27 2024	0.000173	-0.00000400	-2.26%	0.000177	0.000178	0.000172	18,308.00
Apr 26 2024	0.000177	-0.00001	-5.36%	0.000187	0.000187	0.000176	17,536.00
Apr 25 2024	0.000187	-0.00000010	-0.05%	0.000187	0.000188	0.000182	17,584.00
Apr 24 2024	0.000187	-0.00000500	-2.61%	0.000192	0.000193	0.000184	10,953.00
Apr 23 2024	0.000192	0.00000400	2.13%	0.000188	0.000192	0.000187	10,168.00
Apr 22 2024	0.000188	-0.00000070	-0.37%	0.000189	0.000191	0.000186	23,568.00
Apr 21 2024	0.000188	-0.000013	-6.47%	0.000201	0.000203	0.000187	17,958.00
Apr 20 2024	0.000201	0.00000900	4.69%	0.000192	0.000202	0.000188	17,561.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions