Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FTMETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.000216 | -0.00000200 | -0.92% | 0.000217 | 0.000223 | 0.000214 | 395,861.00 |
| May 23 2024 | 0.000217 | -0.00000700 | -3.11% | 0.000225 | 0.000228 | 0.000209 | 839,362.00 |
| May 22 2024 | 0.000225 | -0.00000600 | -2.60% | 0.000231 | 0.000232 | 0.000223 | 317,353.00 |
| May 21 2024 | 0.000231 | -0.000022 | -8.72% | 0.000251 | 0.000252 | 0.00023 | 823,375.00 |
| May 20 2024 | 0.000252 | -0.000023 | -8.35% | 0.000275 | 0.000309 | 0.000247 | 1,052,391.00 |
| May 19 2024 | 0.000275 | -0.00001 | -3.51% | 0.000285 | 0.000294 | 0.000274 | 592,434.00 |
| May 18 2024 | 0.000285 | 0.000029 | 11.31% | 0.000255 | 0.000287 | 0.000254 | 995,591.00 |
| May 17 2024 | 0.000256 | -0.000015 | -5.52% | 0.000272 | 0.000285 | 0.000255 | 668,815.00 |
| May 16 2024 | 0.000272 | 0.000023 | 9.23% | 0.000251 | 0.000277 | 0.00025 | 569,144.00 |
| May 15 2024 | 0.000249 | 0.000027 | 12.13% | 0.000223 | 0.000255 | 0.000221 | 464,175.00 |
| May 14 2024 | 0.000223 | -0.00000500 | -2.19% | 0.000227 | 0.000234 | 0.000221 | 376,031.00 |
| May 13 2024 | 0.000228 | -0.000011 | -4.60% | 0.000239 | 0.00024 | 0.000228 | 175,936.00 |
| May 12 2024 | 0.000239 | -0.00000500 | -2.05% | 0.000244 | 0.000249 | 0.000239 | 137,024.00 |
| May 11 2024 | 0.000244 | -0.00000300 | -1.22% | 0.000247 | 0.000253 | 0.00024 | 232,394.00 |
| May 10 2024 | 0.000247 | 0.00001 | 4.23% | 0.000237 | 0.000251 | 0.000236 | 125,877.00 |
| May 09 2024 | 0.000236 | 0.000014 | 6.29% | 0.000223 | 0.000236 | 0.00022 | 235,268.00 |
| May 08 2024 | 0.000223 | -0.00000100 | -0.45% | 0.000224 | 0.000225 | 0.00022 | 135,744.00 |
| May 07 2024 | 0.000224 | -0.00000300 | -1.32% | 0.000227 | 0.00023 | 0.000224 | 165,895.00 |
| May 06 2024 | 0.000227 | 0.00 | 0.00% | 0.000227 | 0.000234 | 0.000225 | 250,955.00 |
| May 05 2024 | 0.000227 | 0.00000500 | 2.25% | 0.000222 | 0.000229 | 0.000219 | 132,136.00 |
| May 04 2024 | 0.000222 | -0.00000400 | -1.77% | 0.000226 | 0.000228 | 0.000221 | 97,401.00 |
| May 03 2024 | 0.000226 | -0.00000080 | -0.35% | 0.000227 | 0.000229 | 0.000223 | 239,779.00 |
| May 02 2024 | 0.000227 | 0.00 | 0.00% | 0.000227 | 0.000231 | 0.000224 | 153,165.00 |
| May 01 2024 | 0.000227 | 0.000013 | 6.07% | 0.000214 | 0.000229 | 0.000213 | 350,084.00 |
| Apr 30 2024 | 0.000214 | -0.00000900 | -4.04% | 0.000223 | 0.000225 | 0.000214 | 277,230.00 |
| Apr 29 2024 | 0.000223 | 0.00000600 | 2.76% | 0.000217 | 0.000227 | 0.000217 | 226,224.00 |
| Apr 28 2024 | 0.000217 | -0.00000300 | -1.36% | 0.00022 | 0.000224 | 0.000215 | 113,631.00 |
| Apr 27 2024 | 0.00022 | -0.00001 | -4.36% | 0.00023 | 0.000232 | 0.000217 | 310,963.00 |
| Apr 26 2024 | 0.00023 | -0.00001 | -4.18% | 0.00024 | 0.000247 | 0.00023 | 348,095.00 |
| Apr 25 2024 | 0.000239 | 0.00000700 | 3.02% | 0.000232 | 0.000248 | 0.000227 | 374,324.00 |
| Apr 24 2024 | 0.000232 | 0.00000500 | 2.21% | 0.000227 | 0.000235 | 0.000225 | 306,028.00 |
| Apr 23 2024 | 0.000227 | -0.00001 | -4.22% | 0.000237 | 0.000242 | 0.000225 | 178,448.00 |
| Apr 22 2024 | 0.000237 | -0.00000050 | -0.21% | 0.000237 | 0.000246 | 0.000236 | 344,882.00 |
| Apr 21 2024 | 0.000237 | -0.00000500 | -2.07% | 0.000241 | 0.000247 | 0.000235 | 250,169.00 |
| Apr 20 2024 | 0.000242 | 0.000016 | 7.08% | 0.000226 | 0.000242 | 0.000224 | 213,517.00 |
| Apr 19 2024 | 0.000226 | 0.00000200 | 0.89% | 0.000224 | 0.000232 | 0.000215 | 405,560.00 |
| Apr 18 2024 | 0.000224 | -0.00000200 | -0.89% | 0.000226 | 0.000227 | 0.000217 | 306,876.00 |
| Apr 17 2024 | 0.000226 | 0.00000100 | 0.44% | 0.000225 | 0.000235 | 0.000216 | 387,854.00 |
| Apr 16 2024 | 0.000225 | 0.000016 | 7.68% | 0.000208 | 0.000226 | 0.000206 | 742,993.00 |
| Apr 15 2024 | 0.000208 | -0.000017 | -7.53% | 0.000225 | 0.00023 | 0.000205 | 627,656.00 |
| Apr 14 2024 | 0.000226 | 0.00000400 | 1.80% | 0.000221 | 0.000232 | 0.000213 | 856,376.00 |
| Apr 13 2024 | 0.000222 | -0.00000700 | -3.06% | 0.00023 | 0.000233 | 0.000197 | 1,803,900.00 |
| Apr 12 2024 | 0.000229 | -0.000033 | -12.61% | 0.000262 | 0.000267 | 0.00022 | 1,277,094.00 |
| Apr 11 2024 | 0.000262 | -0.000018 | -6.44% | 0.000278 | 0.000285 | 0.000256 | 538,506.00 |
| Apr 10 2024 | 0.000279 | -0.000011 | -3.78% | 0.000291 | 0.000296 | 0.000274 | 974,705.00 |
| Apr 09 2024 | 0.000291 | 0.000038 | 15.03% | 0.000253 | 0.000295 | 0.000249 | 1,207,934.00 |
| Apr 08 2024 | 0.000253 | 0.00000100 | 0.40% | 0.000252 | 0.000262 | 0.000248 | 314,359.00 |
| Apr 07 2024 | 0.000252 | -0.00000090 | -0.36% | 0.000252 | 0.000271 | 0.000248 | 461,392.00 |
| Apr 06 2024 | 0.000253 | 0.000012 | 4.98% | 0.000241 | 0.000253 | 0.00024 | 129,853.00 |
| Apr 05 2024 | 0.000241 | -0.000016 | -6.22% | 0.000257 | 0.000257 | 0.000239 | 274,432.00 |
| Apr 04 2024 | 0.000257 | 0.00001 | 4.04% | 0.000247 | 0.000262 | 0.000247 | 202,347.00 |
| Apr 03 2024 | 0.000247 | -0.000016 | -6.07% | 0.000263 | 0.00027 | 0.000246 | 377,387.00 |
| Apr 02 2024 | 0.000264 | -0.00000700 | -2.59% | 0.00027 | 0.000277 | 0.000261 | 405,365.00 |
| Apr 01 2024 | 0.00027 | -0.00000500 | -1.81% | 0.000275 | 0.000276 | 0.000259 | 138,115.00 |
| Mar 31 2024 | 0.000276 | 0.00000800 | 2.99% | 0.000268 | 0.000282 | 0.000265 | 269,570.00 |
| Mar 30 2024 | 0.000268 | -0.000011 | -3.94% | 0.000279 | 0.000283 | 0.000264 | 204,691.00 |
| Mar 29 2024 | 0.000279 | -0.00000800 | -2.79% | 0.000286 | 0.000286 | 0.000273 | 207,994.00 |
| Mar 28 2024 | 0.000287 | 0.00000200 | 0.70% | 0.000285 | 0.00029 | 0.00028 | 242,305.00 |
| Mar 27 2024 | 0.000285 | -0.000012 | -4.04% | 0.000297 | 0.000304 | 0.000282 | 217,783.00 |
| Mar 26 2024 | 0.000297 | -0.000017 | -5.41% | 0.000314 | 0.000318 | 0.000297 | 653,679.00 |
| Mar 25 2024 | 0.000314 | 0.00000600 | 1.95% | 0.000308 | 0.000339 | 0.000307 | 537,171.00 |
| Mar 24 2024 | 0.000308 | -0.00000300 | -0.96% | 0.000312 | 0.000322 | 0.000305 | 185,617.00 |
| Mar 23 2024 | 0.000311 | -0.000032 | -9.33% | 0.000342 | 0.000343 | 0.00031 | 260,707.00 |
| Mar 22 2024 | 0.000343 | 0.000024 | 7.53% | 0.000315 | 0.000355 | 0.000304 | 809,771.00 |
| Mar 21 2024 | 0.000319 | 0.00000100 | 0.31% | 0.000317 | 0.00033 | 0.000292 | 470,557.00 |
| Mar 20 2024 | 0.000318 | -0.00000800 | -2.45% | 0.000323 | 0.000327 | 0.000272 | 918,646.00 |
| Mar 19 2024 | 0.000326 | 0.000062 | 23.49% | 0.000265 | 0.000328 | 0.000239 | 2,009,314.00 |
| Mar 18 2024 | 0.000264 | 0.00003 | 12.80% | 0.000234 | 0.000268 | 0.000225 | 403,953.00 |
| Mar 17 2024 | 0.000234 | 0.00000800 | 3.54% | 0.000226 | 0.000252 | 0.000221 | 415,291.00 |
| Mar 16 2024 | 0.000226 | -0.00000600 | -2.59% | 0.000233 | 0.000263 | 0.00022 | 898,883.00 |
| Mar 15 2024 | 0.000232 | 0.000019 | 8.91% | 0.000213 | 0.000233 | 0.000202 | 393,080.00 |
| Mar 14 2024 | 0.000213 | -0.00000900 | -4.05% | 0.000223 | 0.000227 | 0.000209 | 551,352.00 |
| Mar 13 2024 | 0.000222 | 0.000014 | 6.72% | 0.000208 | 0.000229 | 0.000199 | 389,412.00 |
| Mar 12 2024 | 0.000208 | 0.00000600 | 2.97% | 0.000202 | 0.000209 | 0.000192 | 390,953.00 |
| Mar 11 2024 | 0.000202 | 0.00000800 | 4.12% | 0.000193 | 0.000212 | 0.000192 | 522,912.00 |
| Mar 10 2024 | 0.000194 | -0.00000900 | -4.42% | 0.000202 | 0.000207 | 0.000194 | 276,046.00 |
| Mar 09 2024 | 0.000204 | -0.00000800 | -3.79% | 0.00021 | 0.000213 | 0.000202 | 160,200.00 |
| Mar 08 2024 | 0.000211 | -0.00000700 | -3.20% | 0.000221 | 0.000222 | 0.000198 | 419,097.00 |
| Mar 07 2024 | 0.000219 | 0.000035 | 19.09% | 0.000186 | 0.000221 | 0.000185 | 1,274,492.00 |
| Mar 06 2024 | 0.000183 | 0.00000600 | 3.39% | 0.00018 | 0.000189 | 0.000174 | 670,093.00 |
| Mar 05 2024 | 0.000177 | -0.00000030 | -0.17% | 0.000177 | 0.00019 | 0.000169 | 691,675.00 |
| Mar 04 2024 | 0.000177 | -0.000022 | -11.04% | 0.000202 | 0.000213 | 0.000173 | 1,061,678.00 |
| Mar 03 2024 | 0.000199 | 0.000041 | 25.95% | 0.00016 | 0.000202 | 0.000147 | 1,125,252.00 |
| Mar 02 2024 | 0.000158 | 0.000016 | 11.24% | 0.000142 | 0.000159 | 0.000142 | 292,888.00 |
| Mar 01 2024 | 0.000142 | 0.00000400 | 2.88% | 0.000138 | 0.000147 | 0.000137 | 227,033.00 |
| Feb 29 2024 | 0.000139 | -0.00000200 | -1.42% | 0.000141 | 0.000143 | 0.000135 | 138,354.00 |
| Feb 28 2024 | 0.000141 | 0.00000300 | 2.18% | 0.000138 | 0.000149 | 0.000136 | 364,592.00 |
| Feb 27 2024 | 0.000138 | 0.00000080 | 0.58% | 0.000137 | 0.000142 | 0.000135 | 191,191.00 |
| Feb 26 2024 | 0.000137 | 0.00000200 | 1.49% | 0.000135 | 0.000139 | 0.000133 | 267,251.00 |
| Feb 25 2024 | 0.000135 | -0.00000600 | -4.27% | 0.000141 | 0.000141 | 0.000134 | 178,491.00 |
| Feb 24 2024 | 0.000141 | 0.00000600 | 4.45% | 0.000135 | 0.000142 | 0.000133 | 162,982.00 |
