End of month Etherparty (FUEL) price and metrics View the end of month prices and price metrics for Etherparty (FUEL). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Etherparty historical data for price, low, high, close, open, volume for each end of month.
btc eth usdt
Date Price High Low Open Close Volume 31 Aug 2019 2.6E-7 2.9E-7 2.6E-7 2.8E-7 2.6E-7 41898282 31 Aug 2018 2.2100000478531E-6 2.2199999420991E-6 2.1200000901445E-6 2.2100000478531E-6 2.2100000478531E-6 12815348 31 Jul 2019 4.1E-7 4.4E-7 4.0E-7 4.4E-7 4.1E-7 58799733 31 Jul 2018 6.8149998924127E-6 6.9699999585282E-6 6.7549998448158E-6 6.9099999109312E-6 6.8149998924127E-6 2886460.9499998 31 May 2019 1.17E-6 1.28E-6 1.13E-6 1.22E-6 1.17E-6 1147764181 31 May 2018 8.6499999270018E-6 8.7749999693187E-6 8.5549997947965E-6 8.5649999164161E-6 8.6499999270018E-6 5427189.1000977 31 Mar 2019 3.521E-6 3.6295E-6 3.311E-6 3.602E-6 3.521E-6 89192646.5 31 Mar 2018 9.3549997473019E-6 9.4499996521336E-6 9.195000075124E-6 9.3349999588099E-6 9.3549997473019E-6 2670672.9499512 31 Dec 2018 1.9599999632192E-6 2.0499999209278E-6 1.9500000689732E-6 2.0400000266818E-6 1.9599999632192E-6 8798372 31 Dec 2017 1.0909999673459E-5 1.7099999695347E-5 1.0074999863718E-5 1.0284999916621E-5 1.0909999673459E-5 24543692.25 31 Oct 2019 3.7E-7 3.8E-7 3.6E-7 3.8E-7 3.7E-7 29914084 31 Oct 2018 7.1149997893372E-6 7.2949999321281E-6 6.9149998580542E-6 6.9549998897855E-6 7.1149997893372E-6 57383337 31 Oct 2017 1.9999999494758E-5 1.9999999494758E-5 9.9999997473788E-6 1.9999999494758E-5 1.9999999494758E-5 20116.900390625 31 Jan 2019 2.1599998945021E-6 2.3600000531587E-6 2.1400001060101E-6 2.1999999262334E-6 2.1599998945021E-6 48213868 31 Jan 2018 1.8834999536921E-5 1.8945000192616E-5 1.3009999747737E-5 1.3439999747789E-5 1.8834999536921E-5 2668032.5 30 Sep 2019 4.7E-7 4.9E-7 4.6E-7 4.8E-7 4.7E-7 105810932 30 Sep 2018 2.5100000584644E-6 2.6400000479043E-6 2.4599999051134E-6 2.5599999844417E-6 2.5100000584644E-6 25962084 30 Sep 2017 2.9999999242136E-5 2.9999999242136E-5 1.9999999494758E-5 1.9999999494758E-5 2.9999999242136E-5 807.90002441406 30 Jun 2019 6.1E-7 6.3E-7 5.7E-7 5.8E-7 6.1E-7 86149491 30 Jun 2018 7.624999852851E-6 7.6699998317054E-6 7.4149997999484E-6 7.4499998845567E-6 7.624999852851E-6 2717142.5 30 Apr 2018 1.5969999822119E-5 1.6224999853875E-5 1.029999975799E-5 1.5344999610534E-5 1.5969999822119E-5 27099396.399902 30 Nov 2019 5.4E-7 5.5E-7 5.2E-7 5.4E-7 5.4E-7 64869134 30 Nov 2018 2.539999968576E-6 2.7500000214786E-6 2.4500000108674E-6 2.7000000955013E-6 2.539999968576E-6 54130608 30 Nov 2017 6.9549998897855E-6 7.1999997999228E-6 6.7499998976928E-6 6.8499998633342E-6 6.9549998897855E-6 3786363.75 28 Feb 2018 1.0794999980135E-5 1.6199999663513E-5 1.0724999810918E-5 1.094999970519E-5 1.0794999980135E-5 3598473.25
Date Price High Low Open Close Volume 31 Aug 2019 1.508E-5 1.635E-5 1.479E-5 1.542E-5 1.508E-5 12691583 31 Aug 2018 5.4650001402479E-5 5.4960000852589E-5 5.3179999667918E-5 5.4230000387179E-5 5.4650001402479E-5 4392059 31 Jul 2019 2.002E-5 2.035E-5 1.895E-5 1.9E-5 2.002E-5 11619821 31 Jul 2018 6.5419997554272E-5 7.0989997766446E-5 6.3970001065172E-5 6.8399996962398E-5 6.5419997554272E-5 1411185 31 May 2019 3.799E-5 3.94E-5 3.59E-5 3.937E-5 3.799E-5 139749375 31 May 2018 9.7249998361804E-5 9.9479999335017E-5 9.678999776952E-5 9.7084997833008E-5 9.7249998361804E-5 804719.75 31 Mar 2019 9.93255E-5 0.0001001255 9.68005E-5 9.88405E-5 9.93255E-5 27882173 31 Mar 2018 0.00012652000077651 0.00017949999892153 0.00012250499639777 0.00017511499754619 0.00012652000077651 830566.15002441 31 Dec 2018 5.5150001571747E-5 5.7440000091447E-5 5.5010001233313E-5 5.6460001360392E-5 5.5150001571747E-5 236531 31 Dec 2017 0.00021049999486422 0.00027885001327377 0.00014324999574455 0.00014605999967898 0.00021049999486422 9951269.6015625 31 Oct 2018 0.00013655000657309 0.00014800000644755 0.00012462999438867 0.00012589000107255 0.00013655000657309 6412980 31 Oct 2017 0.00019999999494758 0.00030000001424924 0.00019999999494758 0.00030000001424924 0.00019999999494758 17466.099609375 31 Jan 2019 6.9560002884828E-5 7.6140000601299E-5 6.9030000304338E-5 7.0449998020194E-5 6.9560002884828E-5 2941827 31 Jan 2018 0.0001804749990697 0.00018164499488194 0.0001250000022992 0.00017932999617187 0.0001804749990697 1485588.8499756 30 Sep 2019 2.221E-5 2.418E-5 2.145E-5 2.416E-5 2.221E-5 4642932 30 Sep 2018 7.1390000812244E-5 7.4600000516511E-5 7.0069996581879E-5 7.2969996836036E-5 7.1390000812244E-5 4147913 30 Sep 2017 0.00039999998989515 0.00039999998989515 0.00030000001424924 0.00039999998989515 0.00039999998989515 2825.3000488281 30 Jun 2019 2.299E-5 2.427E-5 2.245E-5 2.294E-5 2.299E-5 12386800 30 Jun 2018 7.344000187004E-5 7.6999996963423E-5 6.8749999627471E-5 7.0200003392529E-5 7.344000187004E-5 999124 30 Apr 2018 0.0001324949953414 0.00013550000221585 0.00012249999781488 0.00012298999718041 0.0001324949953414 4485677.0500031 30 Nov 2018 9.5184997917386E-5 0.00015027999688755 9.3049999122741E-5 0.00014918499800842 9.5184997917386E-5 2828855.45 30 Nov 2017 9.4654998974875E-5 0.00010249999832013 8.9999997726409E-5 9.2299997049849E-5 9.4654998974875E-5 2560117.2001953 28 Feb 2018 0.00016965999384411 0.00017599999409867 0.00011965499652433 0.00012262000018382 0.00016965999384411 2076955.6999969
Date Price High Low Open Close Volume 31 Aug 2018 0.014000000432134 0.014600000344217 0.013399999588728 0.013399999588728 0.014000000432134 12956 31 Jul 2018 0.031800001859665 0.032999999821186 0.031700000166893 0.032999999821186 0.031800001859665 7502 31 May 2018 0.053199999034405 0.057599999010563 0.046799998730421 0.056800000369549 0.053199999034405 4210 31 Mar 2018 0.052999999374151 0.059999998658895 0.052999999374151 0.058899998664856 0.052999999374151 6255 31 Dec 2018 0.006800000090152 0.0071000000461936 0.006800000090152 0.006800000090152 0.006800000090152 578 31 Dec 2017 0.16390000283718 0.16949999332428 0.12939999997616 0.12939999997616 0.16390000283718 75143 31 Oct 2018 0.026399999856949 0.028999999165535 0.020800000056624 0.027100000530481 0.026399999856949 9199 31 Oct 2017 0.089599996805191 0.089699998497963 0.060499999672174 0.079999998211861 0.089599996805191 9741 31 Jan 2018 0.17520000040531 0.18029999732971 0.15019999444485 0.1777999997139 0.17520000040531 16481 30 Sep 2018 0.01630000025034 0.01630000025034 0.01630000025034 0.01630000025034 0.01630000025034 1947 30 Sep 2017 0.14620000123978 0.14640000462532 0.090000003576279 0.1199000030756 0.14620000123978 4891 30 Jun 2018 0.031700000166893 0.031700000166893 0.029600000008941 0.029600000008941 0.031700000166893 79 30 Apr 2018 0.097099997103214 0.10970000177622 0.097000002861023 0.097000002861023 0.097099997103214 5502 30 Nov 2018 0.010999999940395 0.011099999770522 0.010999999940395 0.011099999770522 0.010999999940395 804 30 Nov 2017 0.044199999421835 0.044199999421835 0.031099999323487 0.04280000180006 0.044199999421835 17731 28 Feb 2018 0.12290000170469 0.14380000531673 0.12290000170469 0.12890000641346 0.12290000170469 2951
USDT
BTC 
ETH 
GBP 
JPY 
EUR 
USD 
EURS 
CAD 