FEMFF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 30 2024 | 0.07562 | 0.00562 | 8.03% | 0.061 | 0.0774 | 0.061 | 1,675 |
Jul 29 2024 | 0.07 | 0.00 | 0.00% | 0.0738 | 0.08 | 0.06995 | 108,483 |
Jul 26 2024 | 0.07 | 0.004 | 6.06% | 0.0642 | 0.07495 | 0.06 | 25,003 |
Jul 25 2024 | 0.066 | -0.014 | -17.50% | 0.08 | 0.08 | 0.0646 | 159,574 |
Jul 24 2024 | 0.08 | 0.0036 | 4.71% | 0.068 | 0.08 | 0.068 | 88,587 |
Jul 23 2024 | 0.0764 | 0.0091 | 13.52% | 0.0673 | 0.08 | 0.0673 | 15,809 |
Jul 22 2024 | 0.0673 | -0.00635 | -8.62% | 0.08 | 0.08 | 0.0673 | 16,320 |
Jul 19 2024 | 0.07365 | 0.00635 | 9.44% | 0.07 | 0.08 | 0.0673 | 15,808 |
Jul 18 2024 | 0.0673 | -0.009 | -11.80% | 0.076 | 0.0788 | 0.0661 | 87,502 |
Jul 17 2024 | 0.0763 | 0.0003 | 0.39% | 0.078 | 0.08 | 0.076 | 12,650 |
Jul 16 2024 | 0.076 | 0.00 | 0.00% | 0.0765 | 0.08 | 0.076 | 76,459 |
Jul 15 2024 | 0.076 | -0.0126 | -14.22% | 0.076 | 0.0858 | 0.076 | 15,325 |
Jul 12 2024 | 0.0886 | 0.0046 | 5.48% | 0.085 | 0.094 | 0.08 | 67,741 |
Jul 11 2024 | 0.084 | 0.008 | 10.53% | 0.06 | 0.09 | 0.06 | 9,738 |
Jul 10 2024 | 0.076 | -0.00355 | -4.47% | 0.0855 | 0.0855 | 0.06 | 132,339 |
Jul 09 2024 | 0.079553 | -0.00475 | -5.63% | 0.095 | 0.095 | 0.0785 | 14,227 |
Jul 08 2024 | 0.0843 | 0.0151 | 21.82% | 0.0617 | 0.096 | 0.0617 | 5,285 |
Jul 05 2024 | 0.0692 | 0.0002 | 0.29% | 0.0617 | 0.08866 | 0.0617 | 15,796 |
Jul 03 2024 | 0.069 | 0.0072 | 11.65% | 0.0617 | 0.069 | 0.0617 | 7,853 |
Jul 02 2024 | 0.0618 | -0.0119 | -16.15% | 0.0737 | 0.0737 | 0.06 | 8,196 |
Jul 01 2024 | 0.0737 | -0.0013 | -1.73% | 0.0623 | 0.0773 | 0.0623 | 11,685 |
Jun 28 2024 | 0.075 | -0.0042 | -5.30% | 0.09 | 0.09 | 0.0648 | 43,263 |
Jun 27 2024 | 0.0792 | 0.0092 | 13.14% | 0.087 | 0.087 | 0.07 | 9,725 |
Jun 26 2024 | 0.07 | -0.0049 | -6.54% | 0.0623 | 0.079 | 0.0623 | 36,623 |
Jun 25 2024 | 0.0749 | 0.0013 | 1.77% | 0.06625 | 0.0749 | 0.06625 | 123,355 |
Jun 24 2024 | 0.0736 | 0.0006 | 0.82% | 0.0722 | 0.084 | 0.0702 | 40,574 |
Jun 21 2024 | 0.073 | 0.00 | 0.00% | 0.0829 | 0.0829 | 0.07 | 20,382 |
Jun 20 2024 | 0.073 | -0.005 | -6.41% | 0.0706 | 0.094 | 0.0702 | 196,062 |
Jun 18 2024 | 0.078 | -0.0144 | -15.58% | 0.0875 | 0.10 | 0.075 | 11,275 |
Jun 17 2024 | 0.0924 | -0.0026 | -2.74% | 0.09 | 0.10 | 0.085 | 61,460 |
Jun 14 2024 | 0.095 | 0.0104 | 12.29% | 0.076 | 0.10 | 0.076 | 27,290 |
Jun 13 2024 | 0.0846 | 0.0086 | 11.32% | 0.10 | 0.10 | 0.076 | 61,552 |
Jun 12 2024 | 0.076 | -0.0155 | -16.94% | 0.0735 | 0.10 | 0.0735 | 18,919 |
Jun 11 2024 | 0.0915 | -0.0055 | -5.67% | 0.07 | 0.10 | 0.07 | 4,112 |
Jun 10 2024 | 0.097 | -0.003 | -3.00% | 0.10 | 0.10 | 0.07 | 62,602 |
Jun 07 2024 | 0.10 | 0.025 | 33.33% | 0.07 | 0.10 | 0.07 | 58,442 |
Jun 06 2024 | 0.075 | -0.0072 | -8.76% | 0.075 | 0.0978 | 0.07 | 62,544 |
Jun 05 2024 | 0.0822 | -0.0033 | -3.86% | 0.075 | 0.09 | 0.075 | 42,988 |
Jun 04 2024 | 0.0855 | -0.0145 | -14.50% | 0.09015 | 0.0908 | 0.0804 | 16,595 |
Jun 03 2024 | 0.10 | 0.0045 | 4.71% | 0.083 | 0.10 | 0.075 | 52,183 |
May 31 2024 | 0.0955 | 0.0154 | 19.23% | 0.0955 | 0.0955 | 0.082 | 19,233 |
May 30 2024 | 0.0801 | 0.0051 | 6.80% | 0.075 | 0.0801 | 0.075 | 14,961 |
May 29 2024 | 0.075 | -0.00585 | -7.24% | 0.085 | 0.085 | 0.072 | 185,198 |
May 28 2024 | 0.08085 | -0.01915 | -19.15% | 0.0903 | 0.0975 | 0.075 | 176,715 |
May 24 2024 | 0.10 | -0.0055 | -5.21% | 0.1044 | 0.111 | 0.0915 | 171,925 |
May 23 2024 | 0.1055 | 0.0055 | 5.50% | 0.0962 | 0.1055 | 0.0962 | 50,669 |
May 22 2024 | 0.10 | -0.01 | -9.09% | 0.1069 | 0.107 | 0.09762 | 64,711 |
May 21 2024 | 0.11 | -0.0049 | -4.26% | 0.1076 | 0.11345 | 0.10 | 127,597 |
May 20 2024 | 0.1149 | 0.0149 | 14.90% | 0.1149 | 0.1149 | 0.10 | 54,815 |
May 17 2024 | 0.10 | -0.01 | -9.09% | 0.1087 | 0.135 | 0.10 | 64,876 |
May 16 2024 | 0.11 | 0.01 | 10.00% | 0.10 | 0.11 | 0.10 | 86,845 |
May 15 2024 | 0.10 | -0.003 | -2.91% | 0.103 | 0.10625 | 0.10 | 45,130 |
May 14 2024 | 0.103 | -0.00175 | -1.67% | 0.10 | 0.1095 | 0.10 | 22,709 |
May 13 2024 | 0.10475 | 0.00475 | 4.75% | 0.1048 | 0.1095 | 0.10 | 102,581 |
May 10 2024 | 0.10 | -0.002 | -1.96% | 0.10 | 0.1036 | 0.10 | 33,118 |
May 09 2024 | 0.102 | -0.009 | -8.11% | 0.111 | 0.111677 | 0.096 | 84,161 |
May 08 2024 | 0.111 | 0.00 | 0.00% | 0.111 | 0.1141 | 0.111 | 58,835 |
May 07 2024 | 0.111 | -0.0003 | -0.27% | 0.111 | 0.1147 | 0.111 | 8,402 |
May 06 2024 | 0.1113 | 0.0035 | 3.25% | 0.12 | 0.125 | 0.102 | 63,758 |
May 03 2024 | 0.1078 | -0.0041 | -3.66% | 0.102 | 0.12 | 0.102 | 18,916 |
May 02 2024 | 0.1119 | -0.0071 | -5.97% | 0.1214 | 0.1245 | 0.1002 | 135,512 |