Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-29 |
0.6857 USD |
4,702.7224 FET |
0.6846 USD |
0.6652 USD |
0.6922 USD |
0.6922 USD |
| 2025-06-28 |
0.6845 USD |
3,763.3579 FET |
0.6652 USD |
0.6652 USD |
0.6885 USD |
0.6885 USD |
| 2025-06-27 |
0.6715 USD |
12,002.3183 FET |
0.6755 USD |
0.6549 USD |
0.6836 USD |
0.6726 USD |
| 2025-06-26 |
0.6570 USD |
29,413.2338 FET |
0.6678 USD |
0.6455 USD |
0.6811 USD |
0.6626 USD |
| 2025-06-25 |
0.6666 USD |
19,315.2343 FET |
0.6795 USD |
0.6526 USD |
0.6797 USD |
0.6548 USD |
| 2025-06-24 |
0.6840 USD |
39,721.1390 FET |
0.6937 USD |
0.6645 USD |
0.7132 USD |
0.6749 USD |
| 2025-06-23 |
0.6510 USD |
44,730.0030 FET |
0.5952 USD |
0.5794 USD |
0.6866 USD |
0.6759 USD |
| 2025-06-22 |
0.5909 USD |
48,526.0490 FET |
0.6128 USD |
0.5600 USD |
0.6182 USD |
0.5600 USD |
| 2025-06-21 |
0.6248 USD |
29,833.2747 FET |
0.6509 USD |
0.5962 USD |
0.6636 USD |
0.6015 USD |
| 2025-06-20 |
0.6739 USD |
11,381.9020 FET |
0.6817 USD |
0.6375 USD |
0.6923 USD |
0.6458 USD |
| 2025-06-19 |
0.6890 USD |
10,226.9910 FET |
0.6693 USD |
0.6693 USD |
0.7028 USD |
0.6778 USD |
| 2025-06-18 |
0.6580 USD |
51,400.6113 FET |
0.6591 USD |
0.6407 USD |
0.6743 USD |
0.6499 USD |
| 2025-06-17 |
0.6691 USD |
48,369.6381 FET |
0.6905 USD |
0.6431 USD |
0.7113 USD |
0.6559 USD |
| 2025-06-16 |
0.7175 USD |
16,818.3116 FET |
0.6958 USD |
0.6728 USD |
0.7363 USD |
0.7320 USD |
| 2025-06-15 |
0.6797 USD |
9,906.3908 FET |
0.6704 USD |
0.6701 USD |
0.6934 USD |
0.6906 USD |
| 2025-06-14 |
0.6725 USD |
6,710.2120 FET |
0.6773 USD |
0.6571 USD |
0.6773 USD |
0.6646 USD |
| 2025-06-13 |
0.6670 USD |
32,012.8686 FET |
0.7158 USD |
0.6496 USD |
0.7158 USD |
0.6757 USD |
| 2025-06-12 |
0.7371 USD |
53,315.9981 FET |
0.7749 USD |
0.7178 USD |
0.7749 USD |
0.7186 USD |
| 2025-06-11 |
0.8009 USD |
37,761.5073 FET |
0.8182 USD |
0.7708 USD |
0.8305 USD |
0.7708 USD |
| 2025-06-10 |
0.7859 USD |
25,738.9724 FET |
0.7985 USD |
0.7598 USD |
0.8022 USD |
0.8010 USD |
| 2025-06-09 |
0.7755 USD |
23,631.7877 FET |
0.7422 USD |
0.7341 USD |
0.7929 USD |
0.7929 USD |
| 2025-06-08 |
0.7625 USD |
35,678.9785 FET |
0.7684 USD |
0.7478 USD |
0.7684 USD |
0.7478 USD |
| 2025-06-07 |
0.7684 USD |
7,757.5984 FET |
0.7560 USD |
0.7560 USD |
0.7748 USD |
0.7719 USD |
| 2025-06-06 |
0.7272 USD |
37,668.6037 FET |
0.7261 USD |
0.7172 USD |
0.7550 USD |
0.7172 USD |
| 2025-06-05 |
0.7540 USD |
52,687.9163 FET |
0.7961 USD |
0.7181 USD |
0.8020 USD |
0.7279 USD |
| 2025-06-04 |
0.8115 USD |
24,838.5550 FET |
0.8288 USD |
0.7873 USD |
0.8311 USD |
0.7890 USD |
| 2025-06-03 |
0.8129 USD |
67,241.4788 FET |
0.7807 USD |
0.7774 USD |
0.8410 USD |
0.8231 USD |
| 2025-06-02 |
0.7576 USD |
6,390.9653 FET |
0.7554 USD |
0.7285 USD |
0.7822 USD |
0.7822 USD |
| 2025-06-01 |
0.7486 USD |
23,755.1514 FET |
0.7531 USD |
0.7309 USD |
0.7658 USD |
0.7576 USD |
| 2025-05-31 |
0.7341 USD |
29,600.0466 FET |
0.7444 USD |
0.7144 USD |
0.7720 USD |
0.7720 USD |
| 2025-05-30 |
0.8018 USD |
18,358.6575 FET |
0.8224 USD |
0.7718 USD |
0.8653 USD |
0.7718 USD |
| 2025-05-29 |
0.8990 USD |
9,642.5982 FET |
0.9132 USD |
0.8608 USD |
0.9265 USD |
0.8653 USD |
| 2025-05-28 |
0.8818 USD |
25,696.2563 FET |
0.8901 USD |
0.8612 USD |
0.9204 USD |
0.9204 USD |
| 2025-05-27 |
0.9023 USD |
20,463.4461 FET |
0.8672 USD |
0.8662 USD |
0.9268 USD |
0.8972 USD |
| 2025-05-26 |
0.9120 USD |
26,785.1125 FET |
0.8700 USD |
0.8669 USD |
0.9324 USD |
0.8728 USD |
| 2025-05-25 |
0.8179 USD |
41,095.0584 FET |
0.8584 USD |
0.8000 USD |
0.8596 USD |
0.8288 USD |
| 2025-05-24 |
0.8575 USD |
40,042.7836 FET |
0.8591 USD |
0.8445 USD |
0.8742 USD |
0.8607 USD |
| 2025-05-23 |
0.9334 USD |
186,679.9359 FET |
0.8829 USD |
0.8445 USD |
0.9898 USD |
0.8445 USD |
| 2025-05-22 |
0.8674 USD |
243,098.9869 FET |
0.8122 USD |
0.8062 USD |
0.9065 USD |
0.8791 USD |
| 2025-05-21 |
0.7870 USD |
53,039.2150 FET |
0.7573 USD |
0.7531 USD |
0.8243 USD |
0.8181 USD |
| 2025-05-20 |
0.7337 USD |
39,690.3859 FET |
0.7368 USD |
0.7109 USD |
0.7561 USD |
0.7428 USD |
| 2025-05-19 |
0.7250 USD |
8,144.1975 FET |
0.7352 USD |
0.7062 USD |
0.7526 USD |
0.7296 USD |
| 2025-05-18 |
0.7472 USD |
6,892.5888 FET |
0.7591 USD |
0.7208 USD |
0.7888 USD |
0.7486 USD |
| 2025-05-17 |
0.7503 USD |
104,209.1382 FET |
0.7498 USD |
0.7428 USD |
0.7698 USD |
0.7457 USD |
| 2025-05-16 |
0.7807 USD |
8,723.4984 FET |
0.7779 USD |
0.7689 USD |
0.8038 USD |
0.7698 USD |
| 2025-05-15 |
0.7857 USD |
18,046.6570 FET |
0.8172 USD |
0.7619 USD |
0.8172 USD |
0.7814 USD |
| 2025-05-14 |
0.8708 USD |
52,987.6734 FET |
0.8833 USD |
0.8234 USD |
0.8940 USD |
0.8337 USD |
| 2025-05-13 |
0.8682 USD |
28,820.6267 FET |
0.8298 USD |
0.7928 USD |
0.8993 USD |
0.8993 USD |
| 2025-05-12 |
0.8911 USD |
91,570.3911 FET |
0.8589 USD |
0.8100 USD |
0.9104 USD |
0.8374 USD |
| 2025-05-11 |
0.8947 USD |
64,430.3947 FET |
0.9040 USD |
0.8341 USD |
0.9162 USD |
0.8521 USD |