Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FETBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.00003310 | -0.00000053 | -1.58% | 0.00003356 | 0.00003412 | 0.00003300 | 6,160.00 |
| May 24 2024 | 0.00003363 | -0.00000100 | -2.87% | 0.00003473 | 0.00003547 | 0.00003324 | 16,767.00 |
| May 23 2024 | 0.00003479 | -0.00000200 | -5.49% | 0.00003676 | 0.00003680 | 0.00003366 | 45,269.00 |
| May 22 2024 | 0.00003641 | 0.00000030 | 0.83% | 0.00003604 | 0.00003850 | 0.00003553 | 68,482.00 |
| May 21 2024 | 0.00003611 | 0.00000200 | 5.89% | 0.00003403 | 0.00003622 | 0.00003358 | 76,771.00 |
| May 20 2024 | 0.00003393 | 0.00000078 | 2.35% | 0.00003310 | 0.00003489 | 0.00003276 | 55,833.00 |
| May 19 2024 | 0.00003315 | -0.00000087 | -2.56% | 0.00003397 | 0.00003437 | 0.00003277 | 18,386.00 |
| May 18 2024 | 0.00003402 | -0.00000100 | -2.85% | 0.00003499 | 0.00003617 | 0.00003388 | 20,378.00 |
| May 17 2024 | 0.00003506 | -0.00000016 | -0.45% | 0.00003509 | 0.00003551 | 0.00003396 | 37,029.00 |
| May 16 2024 | 0.00003522 | 0.00000100 | 2.94% | 0.00003400 | 0.00003544 | 0.00003314 | 28,493.00 |
| May 15 2024 | 0.00003401 | 0.00000200 | 6.18% | 0.00003255 | 0.00003437 | 0.00003193 | 28,555.00 |
| May 14 2024 | 0.00003236 | -0.00000100 | -2.97% | 0.00003365 | 0.00003396 | 0.00003236 | 20,589.00 |
| May 13 2024 | 0.00003368 | -0.00000200 | -5.68% | 0.00003524 | 0.00003550 | 0.00003325 | 45,023.00 |
| May 12 2024 | 0.00003524 | -0.00000078 | -2.17% | 0.00003602 | 0.00003634 | 0.00003514 | 7,574.00 |
| May 11 2024 | 0.00003602 | -0.00000034 | -0.94% | 0.00003636 | 0.00003703 | 0.00003589 | 21,057.00 |
| May 10 2024 | 0.00003636 | 0.00000039 | 1.08% | 0.00003584 | 0.00003732 | 0.00003540 | 40,810.00 |
| May 09 2024 | 0.00003597 | 0.00000082 | 2.33% | 0.00003515 | 0.00003695 | 0.00003503 | 47,644.00 |
| May 08 2024 | 0.00003515 | -0.00000200 | -5.33% | 0.00003763 | 0.00003831 | 0.00003459 | 44,830.00 |
| May 07 2024 | 0.00003755 | -0.00000003 | -0.08% | 0.00003758 | 0.00003901 | 0.00003732 | 37,476.00 |
| May 06 2024 | 0.00003758 | 0.00000078 | 2.12% | 0.00003675 | 0.00003894 | 0.00003675 | 56,373.00 |
| May 05 2024 | 0.00003680 | 0.00000300 | 8.89% | 0.00003373 | 0.00003707 | 0.00003340 | 46,513.00 |
| May 04 2024 | 0.00003374 | -0.00000068 | -1.98% | 0.00003462 | 0.00003501 | 0.00003366 | 20,100.00 |
| May 03 2024 | 0.00003442 | 0.00000054 | 1.59% | 0.00003385 | 0.00003506 | 0.00003319 | 30,815.00 |
| May 02 2024 | 0.00003388 | -0.00000079 | -2.28% | 0.00003447 | 0.00003482 | 0.00003353 | 26,118.00 |
| May 01 2024 | 0.00003467 | 0.00000100 | 3.00% | 0.00003332 | 0.00003484 | 0.00003240 | 39,365.00 |
| Apr 30 2024 | 0.00003337 | -0.00000060 | -1.77% | 0.00003390 | 0.00003410 | 0.00003179 | 38,502.00 |
| Apr 29 2024 | 0.00003397 | -0.00000015 | -0.44% | 0.00003412 | 0.00003518 | 0.00003321 | 37,600.00 |
| Apr 28 2024 | 0.00003412 | -0.00000047 | -1.36% | 0.00003439 | 0.00003580 | 0.00003412 | 29,143.00 |
| Apr 27 2024 | 0.00003459 | 0.00000086 | 2.55% | 0.00003380 | 0.00003459 | 0.00003298 | 24,999.00 |
| Apr 26 2024 | 0.00003373 | -0.00000200 | -5.62% | 0.00003558 | 0.00003558 | 0.00003350 | 32,063.00 |
| Apr 25 2024 | 0.00003558 | 0.00000040 | 1.14% | 0.00003533 | 0.00003652 | 0.00003473 | 36,229.00 |
| Apr 24 2024 | 0.00003518 | -0.00000100 | -2.74% | 0.00003671 | 0.00003958 | 0.00003485 | 76,566.00 |
| Apr 23 2024 | 0.00003653 | -0.00000032 | -0.87% | 0.00003706 | 0.00003820 | 0.00003619 | 48,723.00 |
| Apr 22 2024 | 0.00003685 | -0.00000020 | -0.54% | 0.00003730 | 0.00003808 | 0.00003604 | 79,307.00 |
| Apr 21 2024 | 0.00003705 | -0.00000100 | -2.62% | 0.00003840 | 0.00003922 | 0.00003668 | 42,606.00 |
| Apr 20 2024 | 0.00003822 | 0.00000500 | 15.04% | 0.00003300 | 0.00003849 | 0.00003276 | 64,461.00 |
| Apr 19 2024 | 0.00003324 | 0.00000100 | 3.10% | 0.00003220 | 0.00003373 | 0.00003100 | 37,742.00 |
| Apr 18 2024 | 0.00003224 | -0.00000002 | -0.06% | 0.00003251 | 0.00003281 | 0.00003098 | 28,109.00 |
| Apr 17 2024 | 0.00003226 | -0.00000077 | -2.33% | 0.00003301 | 0.00003336 | 0.00003064 | 72,596.00 |
| Apr 16 2024 | 0.00003303 | 0.00000068 | 2.10% | 0.00003229 | 0.00003329 | 0.00003129 | 81,787.00 |
| Apr 15 2024 | 0.00003235 | -0.00000100 | -2.96% | 0.00003371 | 0.00003610 | 0.00003203 | 97,356.00 |
| Apr 14 2024 | 0.00003380 | 0.00000300 | 9.75% | 0.00003049 | 0.00003434 | 0.00002961 | 97,849.00 |
| Apr 13 2024 | 0.00003076 | -0.00000100 | -3.13% | 0.00003202 | 0.00003323 | 0.00002709 | 83,476.00 |
| Apr 12 2024 | 0.00003200 | -0.00000400 | -10.98% | 0.00003646 | 0.00003646 | 0.00002764 | 52,469.00 |
| Apr 11 2024 | 0.00003644 | -0.00000100 | -2.66% | 0.00003756 | 0.00003862 | 0.00003609 | 18,253.00 |
| Apr 10 2024 | 0.00003753 | 0.00000016 | 0.43% | 0.00003756 | 0.00003803 | 0.00003573 | 25,351.00 |
| Apr 09 2024 | 0.00003737 | -0.00000200 | -5.09% | 0.00003935 | 0.00003961 | 0.00003712 | 11,932.00 |
| Apr 08 2024 | 0.00003933 | 0.00000050 | 1.29% | 0.00003893 | 0.00003941 | 0.00003804 | 13,647.00 |
| Apr 07 2024 | 0.00003883 | 0.00000062 | 1.62% | 0.00003812 | 0.00004001 | 0.00003806 | 14,812.00 |
| Apr 06 2024 | 0.00003821 | -0.00000031 | -0.80% | 0.00003847 | 0.00003944 | 0.00003803 | 15,338.00 |
| Apr 05 2024 | 0.00003852 | -0.00000086 | -2.18% | 0.00003924 | 0.00003970 | 0.00003760 | 30,616.00 |
| Apr 04 2024 | 0.00003938 | 0.00000017 | 0.43% | 0.00003909 | 0.00004240 | 0.00003886 | 39,792.00 |
| Apr 03 2024 | 0.00003921 | -0.00000200 | -4.88% | 0.00004079 | 0.00004171 | 0.00003831 | 50,046.00 |
| Apr 02 2024 | 0.00004102 | -0.00000038 | -0.92% | 0.00004131 | 0.00004203 | 0.00003930 | 36,571.00 |
| Apr 01 2024 | 0.00004140 | -0.00000100 | -2.33% | 0.00004264 | 0.00004330 | 0.00004117 | 38,880.00 |
| Mar 31 2024 | 0.00004285 | -0.00000300 | -6.52% | 0.00004600 | 0.00004664 | 0.00004237 | 49,347.00 |
| Mar 30 2024 | 0.00004600 | 0.00000200 | 4.50% | 0.00004455 | 0.00004631 | 0.00004226 | 41,854.00 |
| Mar 29 2024 | 0.00004441 | -0.00000200 | -4.34% | 0.00004606 | 0.00004816 | 0.00004441 | 65,840.00 |
| Mar 28 2024 | 0.00004608 | 0.00000100 | 2.24% | 0.00004447 | 0.00004929 | 0.00004345 | 170,699.00 |
| Mar 27 2024 | 0.00004462 | 0.00000400 | 9.87% | 0.00004042 | 0.00004752 | 0.00004027 | 149,569.00 |
| Mar 26 2024 | 0.00004053 | 0.00000300 | 7.92% | 0.00003813 | 0.00004336 | 0.00003813 | 148,037.00 |
| Mar 25 2024 | 0.00003787 | -0.00000040 | -1.05% | 0.00003836 | 0.00003927 | 0.00003722 | 56,922.00 |
| Mar 24 2024 | 0.00003827 | 0.00000047 | 1.24% | 0.00003776 | 0.00003951 | 0.00003675 | 37,378.00 |
| Mar 23 2024 | 0.00003780 | -0.00000018 | -0.47% | 0.00003798 | 0.00003949 | 0.00003760 | 23,006.00 |
| Mar 22 2024 | 0.00003798 | -0.00000046 | -1.20% | 0.00003824 | 0.00003969 | 0.00003758 | 50,928.00 |
| Mar 21 2024 | 0.00003844 | -0.00000200 | -4.93% | 0.00004044 | 0.00004068 | 0.00003824 | 61,319.00 |
| Mar 20 2024 | 0.00004060 | 0.00000200 | 5.22% | 0.00003840 | 0.00004322 | 0.00003829 | 158,052.00 |
| Mar 19 2024 | 0.00003834 | 0.00000200 | 5.46% | 0.00003689 | 0.00003990 | 0.00003428 | 165,214.00 |
| Mar 18 2024 | 0.00003663 | -0.00000500 | -12.15% | 0.00004106 | 0.00004263 | 0.00003663 | 128,996.00 |
| Mar 17 2024 | 0.00004116 | 0.00000400 | 10.89% | 0.00003707 | 0.00004429 | 0.00003627 | 182,761.00 |
| Mar 16 2024 | 0.00003674 | -0.00000200 | -5.20% | 0.00003847 | 0.00003887 | 0.00003432 | 88,568.00 |
| Mar 15 2024 | 0.00003849 | 0.00000200 | 5.49% | 0.00003986 | 0.00004145 | 0.00003604 | 163,811.00 |
| Mar 14 2024 | 0.00003644 | 0.00000000 | 0.00% | 0.00003644 | 0.00003644 | 0.00003644 | 0.00 |
| Mar 13 2024 | 0.00003644 | -0.00000100 | -2.67% | 0.00003744 | 0.00003921 | 0.00003547 | 90,442.00 |
| Mar 12 2024 | 0.00003750 | 0.00000008 | 0.21% | 0.00003740 | 0.00003913 | 0.00003527 | 145,357.00 |
| Mar 11 2024 | 0.00003742 | -0.00000300 | -7.46% | 0.00004010 | 0.00004257 | 0.00003687 | 150,532.00 |
| Mar 10 2024 | 0.00004024 | -0.00000500 | -11.16% | 0.00004489 | 0.00004570 | 0.00003924 | 163,796.00 |
| Mar 09 2024 | 0.00004482 | 0.00000500 | 12.40% | 0.00004044 | 0.00004541 | 0.00003962 | 263,627.00 |
| Mar 08 2024 | 0.00004032 | 0.00000300 | 7.94% | 0.00003856 | 0.00004335 | 0.00003647 | 194,597.00 |
| Mar 07 2024 | 0.00003778 | 0.00000100 | 2.73% | 0.00003693 | 0.00004392 | 0.00003636 | 280,253.00 |
| Mar 06 2024 | 0.00003669 | 0.00000900 | 33.05% | 0.00002721 | 0.00003763 | 0.00002667 | 258,253.00 |
| Mar 05 2024 | 0.00002723 | 0.00000200 | 7.94% | 0.00002528 | 0.00002801 | 0.00002478 | 163,989.00 |
| Mar 04 2024 | 0.00002518 | -0.00000300 | -10.60% | 0.00002818 | 0.00002940 | 0.00002513 | 171,350.00 |
| Mar 03 2024 | 0.00002831 | -0.00000075 | -2.58% | 0.00002918 | 0.00003187 | 0.00002753 | 144,223.00 |
| Mar 02 2024 | 0.00002906 | 0.00000200 | 7.29% | 0.00002755 | 0.00003130 | 0.00002534 | 219,535.00 |
| Mar 01 2024 | 0.00002742 | 0.00000400 | 16.76% | 0.00002407 | 0.00002958 | 0.00002407 | 307,707.00 |
| Feb 29 2024 | 0.00002386 | 0.00000200 | 9.26% | 0.00002166 | 0.00002435 | 0.00002026 | 337,204.00 |
| Feb 28 2024 | 0.00002159 | 0.00000300 | 15.97% | 0.00001878 | 0.00002205 | 0.00001821 | 337,455.00 |
| Feb 27 2024 | 0.00001878 | -0.00000200 | -9.76% | 0.00002040 | 0.00002040 | 0.00001875 | 149,448.00 |
| Feb 26 2024 | 0.00002049 | -0.00000085 | -3.98% | 0.00002135 | 0.00002203 | 0.00002030 | 137,444.00 |
| Feb 25 2024 | 0.00002134 | 0.00000043 | 2.06% | 0.00002093 | 0.00002209 | 0.00002084 | 174,179.00 |
| Feb 24 2024 | 0.00002091 | 0.00000004 | 0.19% | 0.00002079 | 0.00002143 | 0.00001908 | 161,317.00 |
