Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FETETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.000416 | -0.00003 | -6.74% | 0.000445 | 0.00045 | 0.000412 | 54,760.00 |
| 27 Jun 2024 | 0.000445 | -0.000081 | -15.41% | 0.000522 | 0.000527 | 0.000432 | 91,777.00 |
| 26 Jun 2024 | 0.000526 | 0.000058 | 12.40% | 0.000468 | 0.000546 | 0.000467 | 81,963.00 |
| 25 Jun 2024 | 0.000468 | -0.000024 | -4.88% | 0.000487 | 0.000509 | 0.000458 | 37,352.00 |
| 24 Jun 2024 | 0.000492 | 0.000083 | 20.30% | 0.00041 | 0.00051 | 0.000401 | 52,782.00 |
| 23 Jun 2024 | 0.000409 | -0.000011 | -2.62% | 0.00042 | 0.000438 | 0.000404 | 30,149.00 |
| 22 Jun 2024 | 0.00042 | -0.00003 | -6.67% | 0.000451 | 0.00047 | 0.000417 | 27,039.00 |
| 21 Jun 2024 | 0.00045 | -0.00000500 | -1.10% | 0.000459 | 0.000462 | 0.000438 | 36,542.00 |
| 20 Jun 2024 | 0.000455 | 0.000038 | 9.11% | 0.000419 | 0.000523 | 0.000415 | 90,369.00 |
| 19 Jun 2024 | 0.000417 | 0.000071 | 20.55% | 0.000343 | 0.000438 | 0.000339 | 54,392.00 |
| 18 Jun 2024 | 0.000346 | -0.000029 | -7.74% | 0.000377 | 0.000378 | 0.000323 | 89,965.00 |
| 17 Jun 2024 | 0.000375 | -0.000032 | -7.87% | 0.000407 | 0.00041 | 0.000345 | 115,709.00 |
| 16 Jun 2024 | 0.000407 | -0.00000200 | -0.49% | 0.000409 | 0.000413 | 0.000401 | 19,332.00 |
| 15 Jun 2024 | 0.000409 | -0.000018 | -4.21% | 0.000426 | 0.000427 | 0.000402 | 15,117.00 |
| 14 Jun 2024 | 0.000427 | -0.000031 | -6.76% | 0.00046 | 0.000473 | 0.000421 | 40,914.00 |
| 13 Jun 2024 | 0.000459 | -0.00002 | -4.18% | 0.00048 | 0.000784 | 0.000452 | 31,696.00 |
| 12 Jun 2024 | 0.000479 | 0.00004 | 9.12% | 0.000439 | 0.000525 | 0.00042 | 51,686.00 |
| 11 Jun 2024 | 0.000438 | -0.000014 | -3.10% | 0.000455 | 0.000493 | 0.000438 | 40,996.00 |
| 10 Jun 2024 | 0.000452 | -0.000013 | -2.79% | 0.000468 | 0.000474 | 0.000446 | 70,714.00 |
| 09 Jun 2024 | 0.000465 | -0.00000600 | -1.27% | 0.000475 | 0.000537 | 0.000465 | 13,390.00 |
| 08 Jun 2024 | 0.000471 | -0.000026 | -5.23% | 0.000498 | 0.000505 | 0.000462 | 33,710.00 |
| 07 Jun 2024 | 0.000498 | -0.00004 | -7.45% | 0.000531 | 0.000543 | 0.000457 | 55,832.00 |
| 06 Jun 2024 | 0.000537 | -0.000021 | -3.76% | 0.000558 | 0.000563 | 0.000532 | 9,978.00 |
| 05 Jun 2024 | 0.000558 | 0.00000100 | 0.18% | 0.00056 | 0.000581 | 0.000553 | 36,422.00 |
| 04 Jun 2024 | 0.000557 | -0.000011 | -1.94% | 0.000568 | 0.000577 | 0.000549 | 6,487.00 |
| 03 Jun 2024 | 0.000568 | 0.00002 | 3.65% | 0.00055 | 0.000576 | 0.000545 | 8,522.00 |
| 02 Jun 2024 | 0.000548 | -0.00000400 | -0.72% | 0.000552 | 0.000588 | 0.000544 | 18,353.00 |
| 01 Jun 2024 | 0.000552 | -0.000015 | -2.65% | 0.000569 | 0.000584 | 0.000549 | 6,635.00 |
| 31 May 2024 | 0.000567 | -0.000015 | -2.58% | 0.000584 | 0.000589 | 0.000558 | 25,190.00 |
| 30 May 2024 | 0.000582 | 0.00000100 | 0.17% | 0.000582 | 0.000604 | 0.00057 | 13,453.00 |
| 29 May 2024 | 0.000581 | 0.00000800 | 1.40% | 0.00058 | 0.000615 | 0.000573 | 26,502.00 |
| 28 May 2024 | 0.000573 | -0.000015 | -2.55% | 0.000592 | 0.000594 | 0.000569 | 11,055.00 |
| 27 May 2024 | 0.000588 | 0.00000400 | 0.69% | 0.000583 | 0.000596 | 0.000567 | 40,535.00 |
| 26 May 2024 | 0.000584 | -0.000025 | -4.10% | 0.000609 | 0.000621 | 0.000565 | 12,228.00 |
| 25 May 2024 | 0.000609 | -0.00000700 | -1.14% | 0.000619 | 0.000626 | 0.000609 | 4,098.00 |
| 24 May 2024 | 0.000617 | -0.000012 | -1.91% | 0.000624 | 0.000633 | 0.000612 | 7,684.00 |
| 23 May 2024 | 0.000629 | -0.000044 | -6.54% | 0.000677 | 0.000688 | 0.000608 | 37,489.00 |
| 22 May 2024 | 0.000672 | 0.00001 | 1.51% | 0.00067 | 0.000784 | 0.000655 | 44,007.00 |
| 21 May 2024 | 0.000663 | -0.00000012 | -0.02% | 0.000664 | 0.000713 | 0.00065 | 45,369.00 |
| 20 May 2024 | 0.000663 | -0.000053 | -7.40% | 0.000714 | 0.000754 | 0.000652 | 62,766.00 |
| 19 May 2024 | 0.000716 | -0.000014 | -1.92% | 0.000732 | 0.000755 | 0.000713 | 14,984.00 |
| 18 May 2024 | 0.00073 | -0.000033 | -4.32% | 0.000761 | 0.000778 | 0.000728 | 20,576.00 |
| 17 May 2024 | 0.000763 | -0.000019 | -2.43% | 0.000777 | 0.000784 | 0.000735 | 39,997.00 |
| 16 May 2024 | 0.000782 | 0.000036 | 4.83% | 0.000743 | 0.000785 | 0.000734 | 34,430.00 |
| 15 May 2024 | 0.000746 | 0.000053 | 7.64% | 0.000693 | 0.000754 | 0.000682 | 40,998.00 |
| 14 May 2024 | 0.000694 | -0.000028 | -3.88% | 0.000719 | 0.000739 | 0.000687 | 19,003.00 |
| 13 May 2024 | 0.000721 | -0.000014 | -1.90% | 0.000735 | 0.000746 | 0.000705 | 47,550.00 |
| 12 May 2024 | 0.000735 | -0.000018 | -2.39% | 0.000753 | 0.000765 | 0.000735 | 6,046.00 |
| 11 May 2024 | 0.000753 | -0.00000400 | -0.53% | 0.000757 | 0.000775 | 0.00075 | 9,291.00 |
| 10 May 2024 | 0.000757 | 0.000011 | 1.47% | 0.000745 | 0.000779 | 0.000724 | 18,049.00 |
| 09 May 2024 | 0.000746 | 0.000022 | 3.04% | 0.000724 | 0.000761 | 0.000719 | 22,918.00 |
| 08 May 2024 | 0.000724 | -0.000055 | -7.06% | 0.000779 | 0.000794 | 0.00072 | 16,262.00 |
| 07 May 2024 | 0.000779 | 0.00000300 | 0.39% | 0.000773 | 0.000809 | 0.000771 | 19,823.00 |
| 06 May 2024 | 0.000776 | 0.000025 | 3.33% | 0.000756 | 0.00079 | 0.000753 | 40,156.00 |
| 05 May 2024 | 0.000751 | 0.000059 | 8.52% | 0.000694 | 0.000757 | 0.000684 | 29,801.00 |
| 04 May 2024 | 0.000692 | -0.00000600 | -0.86% | 0.0007 | 0.000724 | 0.000684 | 17,818.00 |
| 03 May 2024 | 0.000698 | 0.000025 | 3.72% | 0.00067 | 0.00071 | 0.000659 | 19,007.00 |
| 02 May 2024 | 0.000673 | 0.00000033 | 0.05% | 0.000678 | 0.000684 | 0.000662 | 9,724.00 |
| 01 May 2024 | 0.000673 | 0.00000300 | 0.45% | 0.00067 | 0.000685 | 0.000654 | 19,849.00 |
| 30 Abr 2024 | 0.000669 | -0.00000800 | -1.18% | 0.000675 | 0.000686 | 0.000647 | 16,044.00 |
| 29 Abr 2024 | 0.000677 | 0.000019 | 2.88% | 0.000659 | 0.000686 | 0.000625 | 51,403.00 |
| 28 Abr 2024 | 0.000659 | -0.000015 | -2.23% | 0.00067 | 0.000688 | 0.000659 | 9,842.00 |
| 27 Abr 2024 | 0.000674 | -0.000013 | -1.89% | 0.00068 | 0.000792 | 0.000662 | 13,015.00 |
| 26 Abr 2024 | 0.000687 | -0.000044 | -6.02% | 0.000728 | 0.000802 | 0.000683 | 10,722.00 |
| 25 Abr 2024 | 0.000731 | 0.00000900 | 1.25% | 0.000722 | 0.000747 | 0.000711 | 11,732.00 |
| 24 Abr 2024 | 0.000722 | -0.000036 | -4.75% | 0.000763 | 0.000805 | 0.000716 | 21,491.00 |
| 23 Abr 2024 | 0.000758 | -0.000015 | -1.94% | 0.000771 | 0.000798 | 0.000753 | 14,511.00 |
| 22 Abr 2024 | 0.000773 | 0.00000700 | 0.91% | 0.000775 | 0.000786 | 0.000746 | 38,576.00 |
| 21 Abr 2024 | 0.000766 | -0.000022 | -2.79% | 0.000786 | 0.000806 | 0.00000838 | 23,608.00 |
| 20 Abr 2024 | 0.000788 | 0.000101 | 14.71% | 0.00069 | 0.0008 | 0.000684 | 31,375.00 |
| 19 Abr 2024 | 0.000687 | 0.00002 | 3.00% | 0.000673 | 0.000707 | 0.000646 | 23,873.00 |
| 18 Abr 2024 | 0.000667 | 0.00000200 | 0.30% | 0.000667 | 0.000687 | 0.000638 | 17,764.00 |
| 17 Abr 2024 | 0.000665 | -0.00002 | -2.92% | 0.000682 | 0.000688 | 0.000634 | 23,990.00 |
| 16 Abr 2024 | 0.000685 | 0.000021 | 3.16% | 0.000659 | 0.000708 | 0.000643 | 18,911.00 |
| 15 Abr 2024 | 0.000665 | -0.000039 | -5.54% | 0.000701 | 0.000736 | 0.000657 | 51,165.00 |
| 14 Abr 2024 | 0.000704 | 0.000054 | 8.31% | 0.000648 | 0.000715 | 0.000636 | 44,776.00 |
| 13 Abr 2024 | 0.00065 | -0.000011 | -1.66% | 0.000663 | 0.000699 | 0.000555 | 63,132.00 |
| 12 Abr 2024 | 0.000661 | -0.000065 | -8.96% | 0.000734 | 0.000734 | 0.000581 | 34,998.00 |
| 11 Abr 2024 | 0.000726 | -0.000024 | -3.20% | 0.000756 | 0.000763 | 0.000716 | 12,468.00 |
| 10 Abr 2024 | 0.00075 | 0.000021 | 2.88% | 0.000739 | 0.00076 | 0.000704 | 11,474.00 |
| 09 Abr 2024 | 0.000729 | -0.000034 | -4.46% | 0.00075 | 0.00077 | 0.000715 | 6,892.00 |
| 08 Abr 2024 | 0.000763 | -0.000019 | -2.43% | 0.000784 | 0.000797 | 0.000748 | 39,332.00 |
| 07 Abr 2024 | 0.000782 | -0.00000400 | -0.51% | 0.000785 | 0.000827 | 0.000774 | 11,501.00 |
| 06 Abr 2024 | 0.000786 | -0.00000200 | -0.25% | 0.000784 | 0.000803 | 0.000776 | 8,683.00 |
| 05 Abr 2024 | 0.000788 | -0.000019 | -2.35% | 0.000807 | 0.000818 | 0.000775 | 13,833.00 |
| 04 Abr 2024 | 0.000807 | 0.000026 | 3.33% | 0.000781 | 0.000851 | 0.00077 | 27,263.00 |
| 03 Abr 2024 | 0.00078 | -0.000038 | -4.64% | 0.000815 | 0.000836 | 0.000761 | 16,418.00 |
| 02 Abr 2024 | 0.000819 | -0.00000400 | -0.49% | 0.000821 | 0.001174 | 0.00078 | 31,494.00 |
| 01 Abr 2024 | 0.000823 | -0.000012 | -1.44% | 0.000839 | 0.000849 | 0.000809 | 44,693.00 |
| 31 Mar 2024 | 0.000835 | -0.000078 | -8.54% | 0.00091 | 0.000926 | 0.000809 | 22,253.00 |
| 30 Mar 2024 | 0.000913 | 0.00003 | 3.40% | 0.000883 | 0.000916 | 0.000836 | 22,060.00 |
