Crypto exchange Bitstamp

Market Fetch.ai (FET) / USD

Identifier on Bitstamp: fetusd
123...1718
Date Price Volume Open Low High Close
2024-03-29 3.3839 USD 38,273.3342 FET 3.2779 USD 3.1185 USD 3.4834 USD 3.1185 USD
2024-03-28 3.2281 USD 86,056.2224 FET 3.2851 USD 3.0268 USD 3.4834 USD 3.2813 USD
2024-03-27 3.1236 USD 80,298.2455 FET 2.8200 USD 2.8200 USD 3.3400 USD 3.2835 USD
2024-03-26 2.8747 USD 22,870.5442 FET 2.7050 USD 2.6997 USD 3.0200 USD 2.8500 USD
2024-03-25 2.6479 USD 13,939.1113 FET 2.5669 USD 2.5000 USD 2.7359 USD 2.6782 USD
2024-03-24 2.5278 USD 31,875.3062 FET 2.4188 USD 2.4035 USD 2.6516 USD 2.6503 USD
2024-03-23 2.4791 USD 12,837.1864 FET 2.4100 USD 2.4100 USD 2.6600 USD 2.4313 USD
2024-03-22 2.4879 USD 15,711.8995 FET 2.5188 USD 2.3667 USD 2.7469 USD 2.4160 USD
2024-03-21 2.5683 USD 60,819.8297 FET 2.7517 USD 2.5060 USD 2.8252 USD 2.5109 USD
2024-03-20 2.6751 USD 53,740.1633 FET 2.4127 USD 2.3406 USD 2.8344 USD 2.7550 USD
2024-03-19 2.4043 USD 83,694.0565 FET 2.4921 USD 2.1837 USD 2.7118 USD 2.3200 USD
2024-03-18 2.6072 USD 50,047.7204 FET 2.8088 USD 2.4831 USD 2.8542 USD 2.5035 USD
2024-03-17 2.7711 USD 63,415.3308 FET 2.3355 USD 2.3355 USD 3.0000 USD 2.7888 USD
2024-03-16 2.5520 USD 61,372.2549 FET 2.6597 USD 2.3000 USD 2.8500 USD 2.3202 USD
2024-03-15 2.6242 USD 236,635.5425 FET 2.8500 USD 2.4214 USD 2.8569 USD 2.6751 USD
2024-03-14 2.7456 USD 96,723.6881 FET 2.6554 USD 2.5000 USD 3.0000 USD 2.8845 USD
2024-03-13 2.6610 USD 48,821.4968 FET 2.6686 USD 2.6098 USD 2.8997 USD 2.6566 USD
2024-03-12 2.6542 USD 48,629.0044 FET 2.7037 USD 2.5067 USD 3.0500 USD 2.6564 USD
2024-03-11 2.7937 USD 41,503.9187 FET 2.7600 USD 2.6015 USD 3.1149 USD 2.7068 USD
2024-03-10 2.8325 USD 67,233.9471 FET 3.1056 USD 2.6893 USD 3.1232 USD 2.7103 USD
2024-03-09 2.9893 USD 76,466.4610 FET 2.7346 USD 2.7129 USD 3.1998 USD 3.0471 USD
2024-03-08 2.7339 USD 67,655.9225 FET 2.5980 USD 2.4713 USD 3.0994 USD 2.7600 USD
2024-03-07 2.6599 USD 361,294.3424 FET 2.4290 USD 2.3386 USD 2.8396 USD 2.5788 USD
2024-03-06 2.1428 USD 197,357.0293 FET 1.7208 USD 1.7086 USD 2.4589 USD 2.4556 USD
2024-03-05 1.7205 USD 123,140.0662 FET 1.7374 USD 1.3519 USD 1.9360 USD 1.7001 USD
2024-03-04 1.8038 USD 30,272.0362 FET 1.7949 USD 1.7000 USD 1.9360 USD 1.7434 USD
2024-03-03 1.8545 USD 116,172.1656 FET 1.7916 USD 1.5000 USD 2.0500 USD 1.8113 USD
2024-03-02 1.7835 USD 61,562.6380 FET 1.7342 USD 1.5695 USD 1.9374 USD 1.7991 USD
2024-03-01 1.7023 USD 94,827.3223 FET 1.5700 USD 1.5471 USD 1.9000 USD 1.7145 USD
2024-02-29 1.4169 USD 66,227.9164 FET 1.3459 USD 1.2991 USD 1.5035 USD 1.3900 USD
2024-02-28 1.2771 USD 41,901.1093 FET 1.0882 USD 1.0838 USD 1.3486 USD 1.3486 USD
2024-02-27 1.0901 USD 29,777.2081 FET 1.1100 USD 1.0655 USD 1.1900 USD 1.0879 USD
2024-02-26 1.1163 USD 23,574.0010 FET 1.1000 USD 1.0600 USD 1.1950 USD 1.1563 USD
2024-02-25 1.1114 USD 26,957.5385 FET 1.0915 USD 1.0876 USD 1.1365 USD 1.1050 USD
2024-02-24 1.0164 USD 27,319.4850 FET 1.0500 USD 0.9770 USD 1.2000 USD 1.0657 USD
2024-02-23 1.1028 USD 63,858.5699 FET 1.1100 USD 1.0361 USD 1.2600 USD 1.0361 USD
2024-02-22 1.1527 USD 58,373.9291 FET 1.1588 USD 1.0738 USD 1.2220 USD 1.1100 USD
2024-02-21 1.0308 USD 74,321.5932 FET 1.0601 USD 0.9520 USD 1.2000 USD 1.1588 USD
2024-02-20 0.9911 USD 85,999.5863 FET 0.9900 USD 0.8601 USD 1.1375 USD 1.0806 USD
2024-02-19 0.9238 USD 47,307.0957 FET 0.8419 USD 0.8419 USD 0.9700 USD 0.9700 USD
2024-02-18 0.8424 USD 64,494.6072 FET 0.7872 USD 0.7870 USD 0.8909 USD 0.8286 USD
2024-02-17 0.7331 USD 26,890.9493 FET 0.7165 USD 0.6907 USD 0.7888 USD 0.7888 USD
2024-02-16 0.7084 USD 33,935.4044 FET 0.6647 USD 0.6647 USD 0.7300 USD 0.7023 USD
2024-02-15 0.6628 USD 17,472.1355 FET 0.6825 USD 0.6449 USD 0.6825 USD 0.6449 USD
2024-02-14 0.6712 USD 19,153.7489 FET 0.6614 USD 0.6600 USD 0.7200 USD 0.6805 USD
2024-02-13 0.6791 USD 16,019.0935 FET 0.6834 USD 0.6600 USD 0.7100 USD 0.6662 USD
2024-02-12 0.6714 USD 22,138.4922 FET 0.6366 USD 0.6256 USD 0.7000 USD 0.6800 USD
2024-02-11 0.6345 USD 25,871.8103 FET 0.6344 USD 0.6275 USD 0.6432 USD 0.6319 USD
2024-02-10 0.6165 USD 8,110.3531 FET 0.6110 USD 0.6100 USD 0.6316 USD 0.6275 USD
2024-02-09 0.6041 USD 14,039.5974 FET 0.5678 USD 0.5678 USD 0.6272 USD 0.6089 USD
123...1718