FEVR Coin Values FEVR
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2024-03-08 | $0.0003190 | $0.0003250 | $0.0003280 | $0.0003180 |
2024-03-09 | $0.0003250 | $0.0003280 | $0.0003420 | $0.0003150 |
2024-03-10 | $0.0003280 | $0.0003340 | $0.0003570 | $0.0003100 |
2024-03-11 | $0.0003340 | $0.0003350 | $0.0003810 | $0.0003140 |
2024-03-12 | $0.0003350 | $0.0003510 | $0.0004570 | $0.0003190 |
2024-03-13 | $0.0003510 | $0.0004170 | $0.0004180 | $0.0003320 |
2024-03-14 | $0.0004170 | $0.0003990 | $0.0004380 | $0.0002810 |
2024-03-15 | $0.0003990 | $0.0003960 | $0.0004050 | $0.0003220 |
2024-03-16 | $0.0003960 | $0.0003590 | $0.0004240 | $0.0003480 |
2024-03-17 | $0.0003590 | $0.0003530 | $0.0003750 | $0.0003460 |
2024-03-18 | $0.0003530 | $0.0003390 | $0.0003630 | $0.0003240 |
2024-03-19 | $0.0003390 | $0.0002960 | $0.0003440 | $0.0002960 |
2024-03-20 | $0.0002960 | $0.0003320 | $0.0003320 | $0.0002950 |
2024-03-21 | $0.0003320 | $0.0003160 | $0.0003370 | $0.0003100 |
2024-03-22 | $0.0003160 | $0.0003100 | $0.0003440 | $0.0003100 |
2024-03-23 | $0.0003100 | $0.0003180 | $0.0003200 | $0.0003100 |
2024-03-24 | $0.0003180 | $0.0003210 | $0.0003220 | $0.0003100 |
2024-03-25 | $0.0003210 | $0.0003370 | $0.0003420 | $0.0003210 |
2024-03-26 | $0.0003370 | $0.0003300 | $0.0003400 | $0.0003190 |
2024-03-27 | $0.0003300 | $0.0003300 | $0.0003400 | $0.0003150 |
2024-03-28 | $0.0003300 | $0.0003280 | $0.0003350 | $0.0003140 |
2024-03-29 | $0.0003280 | $0.0003450 | $0.0003460 | $0.0003170 |
2024-03-30 | $0.0003450 | $0.0003280 | $0.0003450 | $0.0003280 |
2024-03-31 | $0.0003280 | $0.0003200 | $0.0003280 | $0.0003170 |
2024-04-01 | $0.0003200 | $0.0003150 | $0.0003220 | $0.0003100 |
2024-04-02 | $0.0003150 | $0.0003020 | $0.0003150 | $0.0002990 |
2024-04-03 | $0.0003020 | $0.0003050 | $0.0003110 | $0.0002970 |
2024-04-04 | $0.0003050 | $0.0003000 | $0.0003140 | $0.0002980 |
2024-04-05 | $0.0003000 | $0.0002970 | $0.0003020 | $0.0002970 |
2024-04-06 | $0.0002970 | $0.0002930 | $0.0002990 | $0.0002920 |
2024-04-07 | $0.0002930 | $0.0002850 | $0.0003070 | $0.0002840 |
2024-04-08 | $0.0002850 | $0.0002800 | $0.0002900 | $0.0002790 |
2024-04-09 | $0.0002800 | $0.0002720 | $0.0002810 | $0.0002540 |
2024-04-10 | $0.0002720 | $0.0002810 | $0.0002900 | $0.0002570 |
2024-04-11 | $0.0002810 | $0.0002720 | $0.0002900 | $0.0002520 |
2024-04-12 | $0.0002720 | $0.0002580 | $0.0002860 | $0.0002210 |
2024-04-13 | $0.0002580 | $0.0002360 | $0.0002660 | $0.0002200 |
2024-04-14 | $0.0002360 | $0.0002240 | $0.0002430 | $0.0002160 |
2024-04-15 | $0.0002240 | $0.0002180 | $0.0002340 | $0.0002150 |
2024-04-16 | $0.0002180 | $0.0002090 | $0.0002180 | $0.0002020 |
2024-04-17 | $0.0002090 | $0.0002110 | $0.0002120 | $0.0001970 |
2024-04-18 | $0.0002110 | $0.0002170 | $0.0002390 | $0.0001760 |
2024-04-19 | $0.0002170 | $0.0002150 | $0.0002210 | $0.0002040 |
2024-04-20 | $0.0002150 | $0.0002200 | $0.0002210 | $0.0002140 |
2024-04-21 | $0.0002200 | $0.0002210 | $0.0002210 | $0.0002190 |
2024-04-22 | $0.0002140 | $0.0002200 | $0.0002270 | $0.0002100 |
2024-04-23 | $0.0002200 | $0.0002260 | $0.0002300 | $0.0002180 |
2024-04-24 | $0.0002260 | $0.0002160 | $0.0002260 | $0.0002080 |
2024-04-25 | $0.0002160 | $0.0002190 | $0.0002320 | $0.0002060 |
2024-04-26 | $0.0002190 | $0.0002060 | $0.0002190 | $0.0002060 |
2024-04-27 | $0.0002060 | $0.0002040 | $0.0002060 | $0.0002000 |
2024-04-28 | $0.0002040 | $0.0001960 | $0.0002080 | $0.0001950 |
2024-04-29 | $0.0001960 | $0.0001920 | $0.0001960 | $0.0001760 |
2024-04-30 | $0.0001920 | $0.0001880 | $0.0001950 | $0.0001670 |
2024-05-01 | $0.0001880 | $0.0001770 | $0.0001880 | $0.0001670 |
2024-05-02 | $0.0001770 | $0.0001790 | $0.0001820 | $0.0001690 |
2024-05-03 | $0.0001790 | $0.0001890 | $0.0001900 | $0.0001790 |
2024-05-04 | $0.0001890 | $0.0001900 | $0.0001960 | $0.0001880 |
2024-05-05 | $0.0001900 | $0.0001970 | $0.0002010 | $0.0001870 |
2024-05-06 | $0.0001970 | $0.0001940 | $0.0001990 | $0.0001890 |
2024-05-07 | $0.0001940 | $0.0001890 | $0.0001970 | $0.0001860 |
2024-05-08 | $0.0001890 | $0.0001880 | $0.0001940 | $0.0001740 |
2024-05-09 | $0.0001880 | $0.0001880 | $0.0001930 | $0.0001870 |
2024-05-10 | $0.0001880 | $0.0001820 | $0.0001890 | $0.0001820 |
2024-05-11 | $0.0001820 | $0.0001830 | $0.0001870 | $0.0001670 |
2024-05-12 | $0.0001830 | $0.0001870 | $0.0001880 | $0.0001800 |
2024-05-13 | $0.0001870 | $0.0001820 | $0.0001960 | $0.0001700 |
2024-05-14 | $0.0001820 | $0.0001760 | $0.0001830 | $0.0001730 |
2024-05-15 | $0.0001760 | $0.0001770 | $0.0001820 | $0.0001660 |
2024-05-16 | $0.0001770 | $0.0001720 | $0.0001800 | $0.0001640 |
2024-05-17 | $0.0001720 | $0.0001710 | $0.0001760 | $0.0001670 |
2024-05-18 | $0.0001710 | $0.0001690 | $0.0001730 | $0.0001660 |
2024-05-19 | $0.0001690 | $0.0001680 | $0.0001700 | $0.0001670 |
2024-05-20 | $0.0001680 | $0.0001760 | $0.0001790 | $0.0001630 |
2024-05-21 | $0.0001760 | $0.0001940 | $0.0001980 | $0.0001700 |
2024-05-22 | $0.0001940 | $0.0001950 | $0.0001980 | $0.0001900 |
2024-05-23 | $0.0001950 | $0.0002080 | $0.0002130 | $0.0001900 |
2024-05-24 | $0.0002080 | $0.0002060 | $0.0002090 | $0.0001950 |
2024-05-25 | $0.0002060 | $0.0002000 | $0.0002120 | $0.0001910 |
2024-05-26 | $0.0002000 | $0.0002010 | $0.0002120 | $0.0002000 |
2024-05-27 | $0.0002010 | $0.0001960 | $0.0002030 | $0.0001950 |
2024-05-28 | $0.0001960 | $0.0001900 | $0.0001980 | $0.0001810 |
2024-05-29 | $0.0001900 | $0.0001890 | $0.0001950 | $0.0001710 |
2024-05-30 | $0.0001890 | $0.0001880 | $0.0001930 | $0.0001750 |
2024-05-31 | $0.0001880 | $0.0001810 | $0.0001880 | $0.0001770 |
2024-06-01 | $0.0001810 | $0.0001850 | $0.0001850 | $0.0001680 |
2024-06-02 | $0.0001850 | $0.0001770 | $0.0001850 | $0.0001680 |
2024-06-03 | $0.0001770 | $0.0001790 | $0.0002150 | $0.0001550 |
2024-06-04 | $0.0001790 | $0.0002020 | $0.0002150 | $0.0001780 |
2024-06-05 | $0.0002020 | $0.0001920 | $0.0002120 | $0.0001570 |
2024-06-06 | $0.0001920 | $0.0001820 | $0.0001970 | $0.0001710 |
2024-06-07 | $0.0001820 | $0.0001780 | $0.0001860 | $0.0001730 |
2024-06-08 | $0.0001780 | $0.0001770 | $0.0001810 | $0.0001770 |
2024-06-09 | $0.0001770 | $0.0001740 | $0.0001780 | $0.0001740 |
2024-06-10 | $0.0001740 | $0.0001610 | $0.0001750 | $0.0001600 |
2024-06-11 | $0.0001610 | $0.0001560 | $0.0001620 | $0.0001540 |
2024-06-12 | $0.0001560 | $0.0001570 | $0.0001610 | $0.0001530 |
2024-06-13 | $0.0001570 | $0.0001590 | $0.0001610 | $0.0001550 |
2024-06-14 | $0.0001590 | $0.0001640 | $0.0001650 | $0.0001580 |
2024-06-15 | $0.0001640 | $0.0001650 | $0.0001660 | $0.0001640 |
2024-06-16 | $0.0001650 | $0.0001650 | $0.0001650 | $0.0001420 |
2024-06-17 | $0.0001650 | $0.0001620 | $0.0001650 | $0.0001600 |
2024-06-18 | $0.0001620 | $0.0001550 | $0.0001680 | $0.0001540 |
2024-06-19 | $0.0001550 | $0.0001560 | $0.0001650 | $0.0001440 |
2024-06-20 | $0.0001560 | $0.0001520 | $0.0001570 | $0.0001510 |
2024-06-21 | $0.0001520 | $0.0001470 | $0.0001560 | $0.0001460 |
2024-06-22 | $0.0001470 | $0.0001480 | $0.0001570 | $0.0001450 |
2024-06-23 | $0.0001480 | $0.0001470 | $0.0001490 | $0.0001460 |
2024-06-24 | $0.0001470 | $0.0001400 | $0.0001480 | $0.0001360 |
2024-06-25 | $0.0001400 | $0.0001410 | $0.0001430 | $0.0001390 |
2024-06-26 | $0.0001410 | $0.0001430 | $0.0001440 | $0.0001380 |
2024-06-27 | $0.0001430 | $0.0001450 | $0.0001470 | $0.0001420 |
2024-06-28 | $0.0001450 | $0.0001410 | $0.0001460 | $0.0001400 |
2024-06-29 | $0.0001410 | $0.0001410 | $0.0001420 | $0.0001410 |
2024-06-30 | $0.0001410 | $0.0001440 | $0.0001440 | $0.0001410 |
2024-07-01 | $0.0001440 | $0.0001430 | $0.0001450 | $0.0001420 |
2024-07-02 | $0.0001430 | $0.0001420 | $0.0001430 | $0.0001390 |
2024-07-03 | $0.0001420 | $0.0001360 | $0.0001420 | $0.0001340 |
2024-07-04 | $0.0001360 | $0.0001270 | $0.0001360 | $0.0001260 |
2024-07-05 | $0.0001270 | $0.0001270 | $0.0001280 | $0.0001150 |
2024-07-06 | $0.0001270 | $0.0001340 | $0.0001350 | $0.0001270 |
2024-07-07 | $0.0001340 | $0.0001250 | $0.0001340 | $0.0001250 |
2024-07-08 | $0.0001250 | $0.0001280 | $0.0001330 | $0.0001200 |
2024-07-09 | $0.0001280 | $0.0001290 | $0.0001430 | $0.0001010 |
2024-07-10 | $0.0001290 | $0.0001300 | $0.0001320 | $0.0001280 |
2024-07-11 | $0.0001300 | $0.0001290 | $0.0001340 | $0.0001290 |
2024-07-12 | $0.0001290 | $0.0001310 | $0.0001320 | $0.0001270 |
2024-07-13 | $0.0001310 | $0.0001310 | $0.0001320 | $0.0001290 |
2024-07-14 | $0.0001310 | $0.0001330 | $0.0001340 | $0.0001310 |
2024-07-15 | $0.0001330 | $0.0001190 | $0.0001370 | $0.0001160 |
2024-07-16 | $0.0001190 | $0.0001150 | $0.0001300 | $0.0001130 |
2024-07-17 | $0.0001150 | $0.0000990 | $0.0001160 | $0.0000990 |
2024-07-18 | $0.0000990 | $0.0000910 | $0.0001000 | $0.0000900 |
2024-07-19 | $0.0000910 | $0.0000920 | $0.0000930 | $0.0000900 |
2024-07-20 | $0.0000920 | $0.0000900 | $0.0000920 | $0.0000900 |
2024-07-21 | $0.0000900 | $0.0000900 | $0.0000920 | $0.0000890 |
2024-07-22 | $0.0000900 | $0.0000830 | $0.0001000 | $0.0000560 |
2024-07-23 | $0.0000830 | $0.0000710 | $0.0000940 | $0.0000700 |
2024-07-24 | $0.0000710 | $0.0000420 | $0.0000720 | $0.0000400 |
2024-07-25 | $0.0000420 | $0.0000250 | $0.0000470 | $0.0000220 |
2024-07-26 | $0.0000250 | $0.0000260 | $0.0000370 | $0.0000200 |
2024-07-27 | $0.0000260 | $0.0000250 | $0.0000340 | $0.0000240 |
2024-07-28 | $0.0000250 | $0.0000230 | $0.0000310 | $0.0000220 |
2024-07-29 | $0.0000230 | $0.0000200 | $0.0000230 | $0.0000190 |
2024-07-30 | $0.0000200 | $0.0000200 | $0.0000240 | $0.0000190 |
2024-07-31 | $0.0000200 | $0.0000200 | $0.0000200 | $0.0000200 |
2024-08-03 | $0.0000170 | $0.0000350 | $0.0000850 | $0.0000170 |
2024-08-04 | $0.0000350 | $0.0000250 | $0.0000550 | $0.0000240 |
2024-08-05 | $0.0000250 | $0.0000200 | $0.0000250 | $0.0000170 |
2024-08-06 | $0.0000200 | $0.0000220 | $0.0000420 | $0.0000120 |
2024-08-07 | $0.0000220 | $0.0000180 | $0.0000250 | $0.0000180 |
2024-08-08 | $0.0000180 | $0.0000180 | $0.0000230 | $0.0000120 |
2024-08-09 | $0.0000180 | $0.0000190 | $0.0000190 | $0.0000170 |
2024-08-10 | $0.0000190 | $0.0000180 | $0.0000190 | $0.0000160 |
2024-08-11 | $0.0000180 | $0.0000180 | $0.0000190 | $0.0000180 |
2024-08-12 | $0.0000180 | $0.0000180 | $0.0000180 | $0.0000170 |
2024-08-13 | $0.0000180 | $0.0000170 | $0.0000180 | $0.0000170 |
2024-08-14 | $0.0000170 | $0.0000180 | $0.0000180 | $0.0000170 |
2024-08-15 | $0.0000180 | $0.0000170 | $0.0000190 | $0.0000160 |
2024-08-16 | $0.0000170 | $0.0000960 | $0.0002850 | $0.0000050 |
2024-08-17 | $0.0000960 | $0.0000780 | $0.0001150 | $0.0000180 |
2024-08-18 | $0.0000780 | $0.0000550 | $0.0000800 | $0.0000180 |
2024-08-19 | $0.0000550 | $0.0000250 | $0.0000550 | $0.0000170 |
2024-08-20 | $0.0000250 | $0.0000210 | $0.0000260 | $0.0000170 |
2024-08-21 | $0.0000210 | $0.0000190 | $0.0000300 | $0.0000180 |
2024-08-22 | $0.0000190 | $0.0000210 | $0.0000300 | $0.0000190 |
2024-08-23 | $0.0000210 | $0.0000290 | $0.0000290 | $0.0000190 |
2024-08-24 | $0.0000290 | $0.0000200 | $0.0000290 | $0.0000200 |
2024-08-25 | $0.0000200 | $0.0000450 | $0.0000490 | $0.0000190 |
2024-08-26 | $0.0000450 | $0.0000180 | $0.0000450 | $0.0000170 |
2024-08-27 | $0.0000180 | $0.0000160 | $0.0000490 | $0.0000160 |
2024-08-28 | $0.0000160 | $0.0000150 | $0.0000440 | $0.0000140 |
2024-08-29 | $0.0000150 | $0.0000150 | $0.0000150 | $0.0000150 |
Pair | Exchange |
---|---|
FEVR/USDT | bittrex |
FEVR/USDT | gateio |
FEVR/USDT | mexc |
FEVR/WBNB | pancakeswap |