FTMETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 0.000215 | 0.00000500 | 2.38% | 0.000213 | 0.000216 | 0.000207 | 0.00 |
May 27 2024 | 0.000211 | -0.00000200 | -0.94% | 0.000214 | 0.000214 | 0.000208 | 0.00 |
May 26 2024 | 0.000212 | -0.00000600 | -2.75% | 0.00022 | 0.000221 | 0.00021 | 0.00 |
May 25 2024 | 0.000218 | 0.00000300 | 1.39% | 0.000215 | 0.000222 | 0.000215 | 1.00 |
May 24 2024 | 0.000215 | -0.00000100 | -0.46% | 0.000238 | 0.000346 | 0.000196 | 14.00 |
May 23 2024 | 0.000217 | -0.00001 | -4.42% | 0.000228 | 0.000229 | 0.000211 | 2.00 |
May 22 2024 | 0.000227 | -0.000013 | -5.42% | 0.000233 | 0.000235 | 0.000223 | 2.00 |
May 21 2024 | 0.00024 | -0.000013 | -5.14% | 0.000251 | 0.000254 | 0.000233 | 3.00 |
May 20 2024 | 0.000253 | -0.000024 | -8.66% | 0.000279 | 0.000321 | 0.000251 | 7.00 |
May 19 2024 | 0.000277 | -0.00000800 | -2.80% | 0.000295 | 0.000306 | 0.000275 | 4.00 |
May 18 2024 | 0.000285 | 0.000025 | 9.59% | 0.000257 | 0.000295 | 0.000255 | 6.00 |
May 17 2024 | 0.000261 | -0.000012 | -4.40% | 0.000274 | 0.000282 | 0.000255 | 5.00 |
May 16 2024 | 0.000272 | 0.000022 | 8.78% | 0.000251 | 0.000285 | 0.000251 | 4.00 |
May 15 2024 | 0.000251 | 0.000026 | 11.59% | 0.000223 | 0.000253 | 0.000222 | 1.00 |
May 14 2024 | 0.000224 | -0.00000500 | -2.18% | 0.000228 | 0.000235 | 0.000223 | 2.00 |
May 13 2024 | 0.000229 | -0.000013 | -5.38% | 0.000241 | 0.000241 | 0.000229 | 1.00 |
May 12 2024 | 0.000242 | -0.00000300 | -1.23% | 0.000244 | 0.000248 | 0.000237 | 1.00 |
May 11 2024 | 0.000245 | -0.00000056 | -0.23% | 0.000244 | 0.000256 | 0.000238 | 3.00 |
May 10 2024 | 0.000245 | 0.00000900 | 3.81% | 0.000237 | 0.000248 | 0.000237 | 0.00 |
May 09 2024 | 0.000236 | 0.000013 | 5.82% | 0.000224 | 0.000236 | 0.00022 | 1.00 |
May 08 2024 | 0.000223 | -0.00000200 | -0.89% | 0.000224 | 0.000225 | 0.00022 | 0.00 |
May 07 2024 | 0.000225 | -0.00000200 | -0.88% | 0.000228 | 0.000236 | 0.000184 | 4.00 |
May 06 2024 | 0.000226 | -0.00000069 | -0.30% | 0.000229 | 0.000234 | 0.000226 | 2.00 |
May 05 2024 | 0.000227 | 0.00000300 | 1.34% | 0.000219 | 0.000229 | 0.000219 | 0.00 |
May 04 2024 | 0.000224 | -0.00000400 | -1.76% | 0.000224 | 0.000226 | 0.000217 | 0.00 |
May 03 2024 | 0.000227 | -0.00000006 | -0.03% | 0.000228 | 0.000233 | 0.000221 | 2.00 |
May 02 2024 | 0.000227 | 0.00000300 | 1.34% | 0.000227 | 0.000233 | 0.000225 | 0.00 |
May 01 2024 | 0.000225 | 0.00000900 | 4.17% | 0.000217 | 0.000228 | 0.000216 | 1.00 |
Apr 30 2024 | 0.000216 | -0.00000800 | -3.57% | 0.000229 | 0.000229 | 0.000216 | 1.00 |
Apr 29 2024 | 0.000224 | 0.00000800 | 3.70% | 0.000218 | 0.000229 | 0.000217 | 1.00 |
Apr 28 2024 | 0.000216 | -0.00000600 | -2.70% | 0.000217 | 0.00023 | 0.000216 | 1.00 |
Apr 27 2024 | 0.000222 | -0.000011 | -4.72% | 0.000231 | 0.000232 | 0.000218 | 1.00 |
Apr 26 2024 | 0.000233 | -0.00000700 | -2.92% | 0.000241 | 0.000246 | 0.000232 | 1.00 |
Apr 25 2024 | 0.00024 | 0.00001 | 4.34% | 0.000231 | 0.000245 | 0.00023 | 3.00 |
Apr 24 2024 | 0.00023 | 0.00000200 | 0.87% | 0.000228 | 0.000239 | 0.000227 | 1.00 |
Apr 23 2024 | 0.000229 | -0.00001 | -4.18% | 0.000239 | 0.000246 | 0.000228 | 2.00 |
Apr 22 2024 | 0.000239 | -0.00000059 | -0.25% | 0.00024 | 0.000248 | 0.000239 | 1.00 |
Apr 21 2024 | 0.00024 | -0.00000200 | -0.83% | 0.000243 | 0.000247 | 0.000235 | 2.00 |
Apr 20 2024 | 0.000242 | 0.000015 | 6.62% | 0.000227 | 0.000242 | 0.000225 | 1.00 |
Apr 19 2024 | 0.000227 | 0.00000094 | 0.42% | 0.000225 | 0.000232 | 0.000216 | 1.00 |
Apr 18 2024 | 0.000226 | -0.00000094 | -0.41% | 0.000226 | 0.000229 | 0.00022 | 2.00 |
Apr 17 2024 | 0.000227 | 0.00000100 | 0.44% | 0.000225 | 0.000232 | 0.000217 | 2.00 |
Apr 16 2024 | 0.000225 | 0.000015 | 7.14% | 0.000211 | 0.000271 | 0.000201 | 8.00 |
Apr 15 2024 | 0.00021 | -0.000015 | -6.65% | 0.000227 | 0.000234 | 0.000208 | 3.00 |
Apr 14 2024 | 0.000226 | 0.00000046 | 0.20% | 0.000226 | 0.000235 | 0.000213 | 4.00 |
Apr 13 2024 | 0.000225 | -0.00000700 | -3.01% | 0.000229 | 0.000239 | 0.000199 | 8.00 |
Apr 12 2024 | 0.000232 | -0.000028 | -10.77% | 0.000259 | 0.000294 | 0.000224 | 6.00 |
Apr 11 2024 | 0.00026 | -0.000018 | -6.47% | 0.000279 | 0.000281 | 0.000257 | 1.00 |
Apr 10 2024 | 0.000278 | -0.000015 | -5.12% | 0.000291 | 0.000294 | 0.000266 | 5.00 |
Apr 09 2024 | 0.000293 | 0.000038 | 14.89% | 0.000252 | 0.000293 | 0.00025 | 6.00 |
Apr 08 2024 | 0.000255 | 0.00000200 | 0.79% | 0.00025 | 0.000259 | 0.000249 | 1.00 |
Apr 07 2024 | 0.000253 | 0.00000400 | 1.61% | 0.000247 | 0.000271 | 0.000244 | 2.00 |
Apr 06 2024 | 0.000249 | 0.00000800 | 3.31% | 0.000242 | 0.000253 | 0.000242 | 0.00 |
Apr 05 2024 | 0.000241 | -0.000018 | -6.94% | 0.000258 | 0.00026 | 0.000239 | 1.00 |
Apr 04 2024 | 0.000259 | 0.00001 | 4.01% | 0.000251 | 0.000285 | 0.000251 | 1.00 |
Apr 03 2024 | 0.000249 | -0.000022 | -8.10% | 0.000265 | 0.000271 | 0.000249 | 2.00 |
Apr 02 2024 | 0.000272 | 0.00000200 | 0.74% | 0.000268 | 0.000275 | 0.000268 | 1.00 |
Apr 01 2024 | 0.000269 | -0.00000500 | -1.83% | 0.000273 | 0.000276 | 0.000255 | 1.00 |
Mar 31 2024 | 0.000274 | 0.00000600 | 2.24% | 0.000269 | 0.00028 | 0.000266 | 1.00 |
Mar 30 2024 | 0.000268 | -0.000011 | -3.94% | 0.00028 | 0.000282 | 0.000267 | 2.00 |
Mar 29 2024 | 0.000279 | -0.00000500 | -1.76% | 0.000285 | 0.000288 | 0.000277 | 2.00 |
Mar 28 2024 | 0.000284 | -0.00000400 | -1.39% | 0.000289 | 0.000292 | 0.000279 | 3.00 |
Mar 27 2024 | 0.000289 | -0.000015 | -4.95% | 0.000296 | 0.000305 | 0.000284 | 4.00 |
Mar 26 2024 | 0.000303 | -0.000013 | -4.11% | 0.000318 | 0.000323 | 0.00029 | 3.00 |
Mar 25 2024 | 0.000316 | 0.00000800 | 2.60% | 0.000311 | 0.000336 | 0.000309 | 8.00 |
Mar 24 2024 | 0.000308 | -0.00000800 | -2.53% | 0.000312 | 0.000321 | 0.000306 | 3.00 |
Mar 23 2024 | 0.000316 | -0.000025 | -7.33% | 0.00034 | 0.00034 | 0.000313 | 3.00 |
Mar 22 2024 | 0.000341 | 0.000017 | 5.25% | 0.00032 | 0.000356 | 0.000311 | 8.00 |
Mar 21 2024 | 0.000324 | 0.00000600 | 1.89% | 0.00032 | 0.000325 | 0.000257 | 8.00 |
Mar 20 2024 | 0.000318 | -0.00000500 | -1.55% | 0.000329 | 0.000458 | 0.000275 | 21.00 |
Mar 19 2024 | 0.000323 | 0.000084 | 35.19% | 0.000263 | 0.000331 | 0.000263 | 8.00 |
Mar 18 2024 | 0.000239 | 0.00 | 0.00% | 0.000239 | 0.000239 | 0.000239 | 0.00 |
Mar 17 2024 | 0.000239 | 0.000014 | 6.23% | 0.000228 | 0.000252 | 0.000224 | 4.00 |
Mar 16 2024 | 0.000225 | -0.00000200 | -0.88% | 0.00023 | 0.000263 | 0.000225 | 4.00 |
Mar 15 2024 | 0.000226 | 0.00000200 | 0.89% | 0.000212 | 0.000226 | 0.000205 | 1.00 |
Mar 14 2024 | 0.000225 | 0.00 | 0.00% | 0.000225 | 0.000225 | 0.000225 | 0.00 |
Mar 13 2024 | 0.000225 | 0.00002 | 9.77% | 0.000213 | 0.000225 | 0.000201 | 3.00 |
Mar 12 2024 | 0.000205 | 0.00000400 | 1.99% | 0.0002 | 0.000205 | 0.000197 | 1.00 |
Mar 11 2024 | 0.000201 | 0.000011 | 5.77% | 0.000194 | 0.00021 | 0.000194 | 2.00 |
Mar 10 2024 | 0.000191 | -0.000015 | -7.31% | 0.000207 | 0.000209 | 0.000191 | 4.00 |
Mar 09 2024 | 0.000205 | -0.00000300 | -1.44% | 0.000211 | 0.000211 | 0.000204 | 1.00 |
Mar 08 2024 | 0.000208 | -0.00000400 | -1.88% | 0.000218 | 0.000221 | 0.000198 | 3.00 |
Mar 07 2024 | 0.000213 | 0.000026 | 13.93% | 0.000187 | 0.000251 | 0.000187 | 9.00 |
Mar 06 2024 | 0.000187 | 0.00000800 | 4.48% | 0.000184 | 0.000187 | 0.000176 | 2.00 |
Mar 05 2024 | 0.000179 | -0.00000300 | -1.66% | 0.000181 | 0.000186 | 0.000171 | 4.00 |
Mar 04 2024 | 0.000181 | -0.000015 | -7.65% | 0.000202 | 0.000216 | 0.000178 | 8.00 |
Mar 03 2024 | 0.000196 | 0.000038 | 24.11% | 0.000157 | 0.000201 | 0.000148 | 9.00 |
Mar 02 2024 | 0.000158 | 0.000015 | 10.55% | 0.000143 | 0.000158 | 0.000143 | 2.00 |
Mar 01 2024 | 0.000142 | 0.00000500 | 3.64% | 0.00014 | 0.000147 | 0.000138 | 3.00 |
Feb 29 2024 | 0.000138 | -0.00000300 | -2.13% | 0.000142 | 0.000142 | 0.000138 | 1.00 |