Fetch Historical Data - FETETH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Fetch (Cryptocurrency:FETETH)
Fetch (Cryptocurrency:FETETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Fetch	FETETH	Crypto	1,492,151,811	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000924	2.23%	0.000424	0.000423	0.000424

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000415	0.000427	0.000412	0.000415	0.00000838 - 0.018514

Exchange	Last Trade	Size	Trade Price	Currency
GATE	14:01:05	12.10	0.000424	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
2.37	5,697.87	FET	FETEUR	FETGBP	FETBTC

FETETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000451	0.000546	0.000401	53,689.58	-0.000027	-5.99%
1 Month	0.000569	0.000784	0.000323	43,664.25	-0.000145	-25.41%
3 Months	0.000784	0.000827	0.00000838	31,078.10	-0.000359	-45.85%
6 Months	0.000293	0.018514	0.00000838	55,026.40	0.000132	45.03%
1 Year	0.000117	0.018514	0.00000838	69,662.71	0.000307	262.82%
3 Years	0.000103	0.114832	0.00000838	278,023.40	0.000322	313.16%
5 Years	0.000228	0.114832	0.00000838	287,844.90	0.000196	85.86%

FETETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
29 Jun 2024	0.000416	-0.00003	-6.74%	0.000445	0.00045	0.000412	54,760.00
28 Jun 2024	0.000445	-0.000081	-15.41%	0.000522	0.000527	0.000432	91,777.00
27 Jun 2024	0.000526	0.000058	12.40%	0.000468	0.000546	0.000467	81,963.00
26 Jun 2024	0.000468	-0.000024	-4.88%	0.000487	0.000509	0.000458	37,352.00
25 Jun 2024	0.000492	0.000083	20.30%	0.00041	0.00051	0.000401	52,782.00
24 Jun 2024	0.000409	-0.000011	-2.62%	0.00042	0.000438	0.000404	30,149.00
23 Jun 2024	0.00042	-0.00003	-6.67%	0.000451	0.00047	0.000417	27,039.00
22 Jun 2024	0.00045	-0.00000500	-1.10%	0.000459	0.000462	0.000438	36,542.00
21 Jun 2024	0.000455	0.000038	9.11%	0.000419	0.000523	0.000415	90,369.00
20 Jun 2024	0.000417	0.000071	20.55%	0.000343	0.000438	0.000339	54,392.00
19 Jun 2024	0.000346	-0.000029	-7.74%	0.000377	0.000378	0.000323	89,965.00
18 Jun 2024	0.000375	-0.000032	-7.87%	0.000407	0.00041	0.000345	115,709.00
17 Jun 2024	0.000407	-0.00000200	-0.49%	0.000409	0.000413	0.000401	19,332.00
16 Jun 2024	0.000409	-0.000018	-4.21%	0.000426	0.000427	0.000402	15,117.00
15 Jun 2024	0.000427	-0.000031	-6.76%	0.00046	0.000473	0.000421	40,914.00
14 Jun 2024	0.000459	-0.00002	-4.18%	0.00048	0.000784	0.000452	31,696.00
13 Jun 2024	0.000479	0.00004	9.12%	0.000439	0.000525	0.00042	51,686.00
12 Jun 2024	0.000438	-0.000014	-3.10%	0.000455	0.000493	0.000438	40,996.00
11 Jun 2024	0.000452	-0.000013	-2.79%	0.000468	0.000474	0.000446	70,714.00
10 Jun 2024	0.000465	-0.00000600	-1.27%	0.000475	0.000537	0.000465	13,390.00
09 Jun 2024	0.000471	-0.000026	-5.23%	0.000498	0.000505	0.000462	33,710.00
08 Jun 2024	0.000498	-0.00004	-7.45%	0.000531	0.000543	0.000457	55,832.00
07 Jun 2024	0.000537	-0.000021	-3.76%	0.000558	0.000563	0.000532	9,978.00
06 Jun 2024	0.000558	0.00000100	0.18%	0.00056	0.000581	0.000553	36,422.00
05 Jun 2024	0.000557	-0.000011	-1.94%	0.000568	0.000577	0.000549	6,487.00
04 Jun 2024	0.000568	0.00002	3.65%	0.00055	0.000576	0.000545	8,522.00
03 Jun 2024	0.000548	-0.00000400	-0.72%	0.000552	0.000588	0.000544	18,353.00
02 Jun 2024	0.000552	-0.000015	-2.65%	0.000569	0.000584	0.000549	6,635.00
01 Jun 2024	0.000567	-0.000015	-2.58%	0.000584	0.000589	0.000558	25,190.00
31 May 2024	0.000582	0.00000100	0.17%	0.000582	0.000604	0.00057	13,453.00
30 May 2024	0.000581	0.00000800	1.40%	0.00058	0.000615	0.000573	26,502.00

Sylvania Platinum

Delayed Upgrade Clock

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