Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2397 USD |
339,168.9583 FET |
0.2509 USD |
0.2244 USD |
0.2521 USD |
0.2292 USD |
| 2025-12-04 |
0.2548 USD |
183,212.7687 FET |
0.2612 USD |
0.2462 USD |
0.2631 USD |
0.2513 USD |
| 2025-12-03 |
0.2635 USD |
378,778.5123 FET |
0.2559 USD |
0.2547 USD |
0.2711 USD |
0.2629 USD |
| 2025-12-02 |
0.2525 USD |
437,393.9633 FET |
0.2326 USD |
0.2261 USD |
0.2681 USD |
0.2576 USD |
| 2025-12-01 |
0.2304 USD |
361,252.6225 FET |
0.2535 USD |
0.2258 USD |
0.2666 USD |
0.2304 USD |
| 2025-11-30 |
0.2584 USD |
79,943.5719 FET |
0.2585 USD |
0.2550 USD |
0.2666 USD |
0.2630 USD |
| 2025-11-29 |
0.2669 USD |
131,270.4486 FET |
0.2685 USD |
0.2577 USD |
0.2751 USD |
0.2606 USD |
| 2025-11-28 |
0.2729 USD |
408,336.3455 FET |
0.2615 USD |
0.2587 USD |
0.2800 USD |
0.2670 USD |
| 2025-11-27 |
0.2676 USD |
193,956.9125 FET |
0.2665 USD |
0.2640 USD |
0.2722 USD |
0.2682 USD |
| 2025-11-26 |
0.2646 USD |
202,414.7586 FET |
0.2821 USD |
0.2520 USD |
0.2821 USD |
0.2676 USD |
| 2025-11-25 |
0.2728 USD |
131,758.6731 FET |
0.2778 USD |
0.2634 USD |
0.2826 USD |
0.2705 USD |
| 2025-11-24 |
0.2767 USD |
146,388.2820 FET |
0.2747 USD |
0.2699 USD |
0.2872 USD |
0.2809 USD |
| 2025-11-23 |
0.2837 USD |
204,169.1792 FET |
0.2808 USD |
0.2742 USD |
0.2933 USD |
0.2832 USD |
| 2025-11-22 |
0.2739 USD |
528,473.8254 FET |
0.2948 USD |
0.2673 USD |
0.2971 USD |
0.2788 USD |
| 2025-11-21 |
0.2866 USD |
479,110.1791 FET |
0.3154 USD |
0.2700 USD |
0.3186 USD |
0.2876 USD |
| 2025-11-20 |
0.3223 USD |
1,028,960.4901 FET |
0.3341 USD |
0.3011 USD |
0.3403 USD |
0.3168 USD |
| 2025-11-19 |
0.2984 USD |
613,355.9056 FET |
0.3010 USD |
0.2797 USD |
0.3288 USD |
0.3224 USD |
| 2025-11-18 |
0.2956 USD |
383,464.2894 FET |
0.2718 USD |
0.2619 USD |
0.3205 USD |
0.2994 USD |
| 2025-11-17 |
0.2742 USD |
139,729.3065 FET |
0.2775 USD |
0.2619 USD |
0.2839 USD |
0.2619 USD |
| 2025-11-16 |
0.2735 USD |
202,390.9451 FET |
0.2848 USD |
0.2650 USD |
0.2907 USD |
0.2743 USD |
| 2025-11-15 |
0.2907 USD |
128,455.2934 FET |
0.2738 USD |
0.2701 USD |
0.3025 USD |
0.2855 USD |
| 2025-11-14 |
0.2822 USD |
389,826.0109 FET |
0.2903 USD |
0.2720 USD |
0.2945 USD |
0.2765 USD |
| 2025-11-13 |
0.3009 USD |
440,260.1718 FET |
0.3117 USD |
0.2800 USD |
0.3215 USD |
0.2903 USD |
| 2025-11-12 |
0.3311 USD |
621,401.5650 FET |
0.3309 USD |
0.3097 USD |
0.3595 USD |
0.3139 USD |
| 2025-11-11 |
0.3563 USD |
711,589.3535 FET |
0.3515 USD |
0.3284 USD |
0.3900 USD |
0.3304 USD |
| 2025-11-10 |
0.3482 USD |
508,917.0496 FET |
0.3390 USD |
0.3249 USD |
0.3744 USD |
0.3565 USD |
| 2025-11-09 |
0.3205 USD |
305,738.6331 FET |
0.3381 USD |
0.2859 USD |
0.3457 USD |
0.3397 USD |
| 2025-11-08 |
0.3632 USD |
543,134.4553 FET |
0.3726 USD |
0.3246 USD |
0.4077 USD |
0.3435 USD |
| 2025-11-07 |
0.3459 USD |
1,630,148.2993 FET |
0.2310 USD |
0.2276 USD |
0.4567 USD |
0.3797 USD |
| 2025-11-06 |
0.2203 USD |
62,508.7235 FET |
0.2230 USD |
0.2126 USD |
0.2324 USD |
0.2297 USD |
| 2025-11-05 |
0.2185 USD |
107,875.6348 FET |
0.2068 USD |
0.2024 USD |
0.2258 USD |
0.2241 USD |
| 2025-11-04 |
0.2069 USD |
259,687.5974 FET |
0.2107 USD |
0.1972 USD |
0.2150 USD |
0.2020 USD |
| 2025-11-03 |
0.2200 USD |
95,003.5407 FET |
0.2409 USD |
0.2033 USD |
0.2437 USD |
0.2071 USD |
| 2025-11-02 |
0.2545 USD |
140,826.9785 FET |
0.2578 USD |
0.2373 USD |
0.2730 USD |
0.2424 USD |
| 2025-11-01 |
0.2524 USD |
95,477.2046 FET |
0.2372 USD |
0.2316 USD |
0.2614 USD |
0.2569 USD |
| 2025-10-31 |
0.2406 USD |
54,972.6232 FET |
0.2436 USD |
0.2322 USD |
0.2436 USD |
0.2322 USD |
| 2025-10-30 |
0.2523 USD |
74,463.4582 FET |
0.2621 USD |
0.2317 USD |
0.2661 USD |
0.2349 USD |
| 2025-10-29 |
0.2626 USD |
60,953.2883 FET |
0.2568 USD |
0.2561 USD |
0.2721 USD |
0.2672 USD |
| 2025-10-28 |
0.2642 USD |
101,519.8460 FET |
0.2637 USD |
0.2531 USD |
0.2750 USD |
0.2576 USD |
| 2025-10-27 |
0.2714 USD |
210,168.5007 FET |
0.2805 USD |
0.2659 USD |
0.2813 USD |
0.2677 USD |
| 2025-10-26 |
0.2732 USD |
113,403.0349 FET |
0.2582 USD |
0.2565 USD |
0.2798 USD |
0.2793 USD |
| 2025-10-25 |
0.2591 USD |
101,910.0334 FET |
0.2618 USD |
0.2555 USD |
0.2654 USD |
0.2600 USD |
| 2025-10-24 |
0.2651 USD |
210,872.5584 FET |
0.2536 USD |
0.2517 USD |
0.2730 USD |
0.2654 USD |
| 2025-10-23 |
0.2443 USD |
195,074.1607 FET |
0.2365 USD |
0.2336 USD |
0.2566 USD |
0.2519 USD |
| 2025-10-22 |
0.2408 USD |
351,995.7237 FET |
0.2459 USD |
0.2294 USD |
0.2484 USD |
0.2367 USD |
| 2025-10-21 |
0.2592 USD |
293,109.5188 FET |
0.2694 USD |
0.2444 USD |
0.2717 USD |
0.2444 USD |
| 2025-10-20 |
0.2845 USD |
175,771.2764 FET |
0.2934 USD |
0.2743 USD |
0.2999 USD |
0.2761 USD |
| 2025-10-19 |
0.2861 USD |
241,179.5362 FET |
0.2583 USD |
0.2550 USD |
0.3069 USD |
0.2927 USD |
| 2025-10-18 |
0.2597 USD |
101,712.2933 FET |
0.2675 USD |
0.2529 USD |
0.2726 USD |
0.2613 USD |
| 2025-10-17 |
0.2696 USD |
181,673.5768 FET |
0.2750 USD |
0.2557 USD |
0.2780 USD |
0.2697 USD |