ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.65
-0.26%
US Tech 100
19,168.00
0.52%
S&P 500
5,431.60
-0.04%
US Dollar vs CAD
1.37515
-0.01%
Bitcoin
66,188.53
0.28%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. StaFi (rToken) (Cryptocurrency:FISETH)

  6. StaFi (rToken) (Cryptocurrency:FISETH) Historical

FISETH StaFi (rToken)

0.000124
0.00000020 (0.16%)
11:59:54 - Realtime Data

FISETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.000124 -0.00000500 -3.87% 0.000129 0.000162 0.000124 27,336.00
Jun 13 2024 0.000129 -0.00000100 -0.77% 0.00013 0.000264 0.000128 21,513.00
Jun 12 2024 0.00013 0.00000300 2.35% 0.000128 0.000132 0.000126 22,472.00
Jun 11 2024 0.000128 0.00000060 0.47% 0.000127 0.000138 0.000126 25,760.00
Jun 10 2024 0.000127 -0.00000500 -3.78% 0.000132 0.000133 0.000127 39,927.00
Jun 09 2024 0.000132 0.00000100 0.76% 0.000131 0.000133 0.000129 21,109.00
Jun 08 2024 0.000131 -0.00000500 -3.68% 0.000136 0.000138 0.00013 20,618.00
Jun 07 2024 0.000136 -0.000011 -7.48% 0.000147 0.000147 0.000134 21,702.00
Jun 06 2024 0.000147 0.00001 7.30% 0.000136 0.000159 0.000135 22,777.00
Jun 05 2024 0.000137 -0.00000100 -0.73% 0.000139 0.000147 0.000134 39,003.00
Jun 04 2024 0.000138 0.00000400 2.99% 0.000134 0.000139 0.000133 10,404.00
Jun 03 2024 0.000134 0.00000400 3.08% 0.00013 0.000135 0.000129 19,255.00
Jun 02 2024 0.00013 -0.00000300 -2.26% 0.000132 0.000132 0.000129 20,055.00
Jun 01 2024 0.000133 -0.00000200 -1.49% 0.000135 0.000135 0.000131 19,816.00
May 31 2024 0.000134 0.00000200 1.51% 0.000133 0.000135 0.000127 20,070.00
May 30 2024 0.000133 0.00000400 3.12% 0.000128 0.000135 0.000127 21,427.00
May 29 2024 0.000128 0.00000060 0.47% 0.000129 0.000135 0.000126 19,766.00
May 28 2024 0.000128 0.00000400 3.23% 0.000124 0.000128 0.000122 21,488.00
May 27 2024 0.000124 -0.00000200 -1.58% 0.000126 0.000127 0.000122 40,254.00
May 26 2024 0.000126 -0.00000300 -2.32% 0.000129 0.00013 0.000125 21,267.00
May 25 2024 0.000129 0.00000300 2.38% 0.000126 0.00013 0.000126 23,121.00
May 24 2024 0.000126 0.00000100 0.80% 0.000125 0.000128 0.000124 21,027.00
May 23 2024 0.000125 -0.00000500 -3.84% 0.00013 0.00013 0.000121 6,626.00
May 22 2024 0.00013 -0.00000100 -0.76% 0.000131 0.000139 0.000129 8,335.00
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
Apr 19 2024 0.000192 0.00000400 2.13% 0.000188 0.000198 0.000185 15,435.00
Apr 18 2024 0.000188 0.00000700 3.87% 0.000181 0.000194 0.000181 16,687.00
Apr 17 2024 0.000181 -0.00000020 -0.11% 0.000181 0.000184 0.000177 14,884.00
Apr 16 2024 0.000181 0.00001 5.83% 0.000173 0.000183 0.00017 18,720.00
Apr 15 2024 0.000172 -0.000017 -9.03% 0.000188 0.000188 0.000171 29,197.00
Apr 14 2024 0.000188 0.00000600 3.29% 0.000184 0.000191 0.000126 16,829.00
Apr 13 2024 0.000182 -0.000012 -6.17% 0.000193 0.000198 0.000175 16,431.00
Apr 12 2024 0.000195 -0.000019 -8.90% 0.000213 0.000222 0.000188 13,500.00
Apr 11 2024 0.000213 -0.00000100 -0.47% 0.000215 0.00022 0.000211 13,097.00
Apr 10 2024 0.000215 0.00000500 2.38% 0.00021 0.000216 0.000206 14,230.00
Apr 09 2024 0.00021 -0.00000500 -2.32% 0.000215 0.000215 0.000206 13,571.00
Apr 08 2024 0.000215 -0.000012 -5.28% 0.000227 0.000244 0.000215 24,826.00
Apr 07 2024 0.000227 0.00000800 3.65% 0.000219 0.000232 0.000215 12,925.00
Apr 06 2024 0.000219 0.00000500 2.34% 0.000214 0.000219 0.000213 14,329.00
Apr 05 2024 0.000214 -0.000011 -4.89% 0.000225 0.000227 0.000213 14,224.00
Apr 04 2024 0.000225 -0.00000800 -3.44% 0.000233 0.000236 0.000221 13,538.00
Apr 03 2024 0.000233 0.00000800 3.56% 0.000225 0.000256 0.00022 12,991.00
Apr 02 2024 0.000225 -0.00000800 -3.43% 0.000233 0.000235 0.000218 14,149.00
Apr 01 2024 0.000233 -0.00000200 -0.85% 0.000239 0.000241 0.000228 25,054.00
Mar 31 2024 0.000235 -0.000017 -6.73% 0.00025 0.00025 0.000232 11,247.00
Mar 30 2024 0.000253 0.00000700 2.85% 0.000246 0.000263 0.000238 11,045.00
Mar 29 2024 0.000246 -0.000028 -10.23% 0.000274 0.000344 0.000244 11,319.00
Mar 28 2024 0.000274 0.000069 33.71% 0.000205 0.000309 0.000155 17,971.00
Mar 27 2024 0.000205 -0.000013 -5.99% 0.000217 0.000218 0.000203 20,358.00
Mar 26 2024 0.000217 -0.00000020 -0.09% 0.000218 0.000231 0.000213 21,345.00
Mar 25 2024 0.000217 0.00000600 2.83% 0.000211 0.000223 0.00021 25,295.00
Mar 24 2024 0.000212 0.00000500 2.42% 0.000208 0.000217 0.000205 21,912.00
Mar 23 2024 0.000207 -0.000018 -8.01% 0.000237 0.000237 0.000205 21,509.00
Mar 22 2024 0.000225 0.000031 16.01% 0.000194 0.000227 0.000188 23,213.00
Mar 21 2024 0.000194 0.00001 5.44% 0.000184 0.000209 0.00018 24,684.00
Mar 20 2024 0.000184 -0.00000200 -1.08% 0.000186 0.000189 0.000177 24,550.00
Mar 19 2024 0.000186 0.00000800 4.51% 0.000177 0.000189 0.000165 24,747.00
Mar 18 2024 0.000177 -0.00000900 -4.83% 0.000187 0.000197 0.00017 46,433.00
Mar 17 2024 0.000186 -0.00000200 -1.06% 0.000189 0.00019 0.000181 23,488.00
Mar 16 2024 0.000189 -0.00000600 -3.08% 0.000195 0.0002 0.000186 23,856.00

Your Recent History

COIN
FISETH
StaFi (rToken)
NASDAQ
XOG
Extraction Oil and Gas
UPBT
RAYBTC
Raydium
USOTC
KNNKF
Kanematsu Nnk (GM)
USOTC
SYVN
Sycamore Ventures (CE)
LSE
AU47
Cred Ag Co 27
LSE
LSLB
BIT
F39346
Vontobel Financial Produ...
NASDAQ
LAYN
BIT
P1RZR6
NLBNPIT1RZR6 20240621 300
LSE
FUZ8
HUOB
FXSUSDT
Frax Share
LSE
59PK
Res.mort.9 B S
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved