StaFi (rToken) Historical Data - FISETH | 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
StaFi (rToken) (Cryptocurrency:FISETH)
StaFi (rToken) (Cryptocurrency:FISETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
StaFi (rToken)	FISETH	Crypto	21,875,132	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000050	0.44%	0.000114	0.000113	0.000114

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000113	0.000114	0.000108	0.000113	0.000111 - 0.001283

Exchange	Last Trade	Size	Trade Price	Currency
GATE	20:43:03	8.80	0.000114	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
1.69	15,192.48	FIS	FISEUR	FISGBP	FISBTC

FISETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000127	0.000264	0.000111	24,726.48	-0.000014	-10.69%
1 Month	0.000145	0.000264	0.000111	22,473.60	-0.000032	-21.76%
3 Months	0.000218	0.000344	0.000111	19,179.79	-0.000105	-47.91%
6 Months	0.00015	0.001283	0.000111	28,693.14	-0.000037	-24.42%
1 Year	0.000165	0.001283	0.000111	36,806.01	-0.000052	-31.19%
3 Years	0.000502	0.001449	0.000095	23,426.85	-0.000388	-77.35%
5 Years	0.000856	0.003979	0.000095	21,470.93	-0.000743	-86.73%

FISETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
18 Jun 2024	0.000113	-0.00000800	-6.60%	0.000122	0.000122	0.000111	42,581.00
17 Jun 2024	0.000121	-0.00000300	-2.42%	0.000124	0.000124	0.00012	23,863.00
16 Jun 2024	0.000124	0.00000010	0.08%	0.000124	0.000128	0.000124	9,556.00
15 Jun 2024	0.000124	-0.00000500	-3.87%	0.000129	0.000162	0.000124	27,336.00
14 Jun 2024	0.000129	-0.00000100	-0.77%	0.00013	0.000264	0.000128	21,513.00
13 Jun 2024	0.00013	0.00000300	2.35%	0.000128	0.000132	0.000126	22,472.00
12 Jun 2024	0.000128	0.00000060	0.47%	0.000127	0.000138	0.000126	25,760.00
11 Jun 2024	0.000127	-0.00000500	-3.78%	0.000132	0.000133	0.000127	39,927.00
10 Jun 2024	0.000132	0.00000100	0.76%	0.000131	0.000133	0.000129	21,109.00
09 Jun 2024	0.000131	-0.00000500	-3.68%	0.000136	0.000138	0.00013	20,618.00
08 Jun 2024	0.000136	-0.000011	-7.48%	0.000147	0.000147	0.000134	21,702.00
07 Jun 2024	0.000147	0.00001	7.30%	0.000136	0.000159	0.000135	22,777.00
06 Jun 2024	0.000137	-0.00000100	-0.73%	0.000139	0.000147	0.000134	39,003.00
05 Jun 2024	0.000138	0.00000400	2.99%	0.000134	0.000139	0.000133	10,404.00
04 Jun 2024	0.000134	0.00000400	3.08%	0.00013	0.000135	0.000129	19,255.00
03 Jun 2024	0.00013	-0.00000300	-2.26%	0.000132	0.000132	0.000129	20,055.00
02 Jun 2024	0.000133	-0.00000200	-1.49%	0.000135	0.000135	0.000131	19,816.00
01 Jun 2024	0.000134	0.00000200	1.51%	0.000133	0.000135	0.000127	20,070.00
31 May 2024	0.000133	0.00000400	3.12%	0.000128	0.000135	0.000127	21,427.00
30 May 2024	0.000128	0.00000060	0.47%	0.000129	0.000135	0.000126	19,766.00
29 May 2024	0.000128	0.00000400	3.23%	0.000124	0.000128	0.000122	21,488.00
28 May 2024	0.000124	-0.00000200	-1.58%	0.000126	0.000127	0.000122	40,254.00
27 May 2024	0.000126	-0.00000300	-2.32%	0.000129	0.00013	0.000125	21,267.00
26 May 2024	0.000129	0.00000300	2.38%	0.000126	0.00013	0.000126	23,121.00
25 May 2024	0.000126	0.00000100	0.80%	0.000125	0.000128	0.000124	21,027.00
24 May 2024	0.000125	-0.00000500	-3.84%	0.00013	0.00013	0.000121	6,626.00
23 May 2024	0.00013	-0.00000100	-0.76%	0.000131	0.000139	0.000129	8,335.00
22 May 2024	0.000131	-0.000015	-10.25%	0.000145	0.000147	0.000131	18,118.00
21 May 2024	0.000146	-0.000013	-8.14%	0.00016	0.000163	0.000145	27,028.00
20 May 2024	0.00016	-0.00000500	-3.03%	0.000165	0.000166	0.000159	19,736.00
19 May 2024	0.000165	-0.00000100	-0.60%	0.000166	0.000168	0.000163	19,875.00

Genor Biopharma

Industrias Ch Sa de Cv Ich (CE)

XS2750308640 20280229 21...

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