Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-14 |
2.1478 USD |
9,801.8152 FET |
2.1130 USD |
2.0469 USD |
2.2194 USD |
2.0989 USD |
| 2024-05-13 |
2.1241 USD |
17,043.3404 FET |
2.1261 USD |
2.0350 USD |
2.2194 USD |
2.1309 USD |
| 2024-05-12 |
2.1904 USD |
1,992.1878 FET |
2.1800 USD |
2.1750 USD |
2.2025 USD |
2.1796 USD |
| 2024-05-11 |
2.2055 USD |
14,721.8821 FET |
2.2341 USD |
2.1905 USD |
2.2464 USD |
2.1954 USD |
| 2024-05-10 |
2.2084 USD |
13,686.8548 FET |
2.3200 USD |
2.1265 USD |
2.3597 USD |
2.2314 USD |
| 2024-05-09 |
2.2205 USD |
38,518.7829 FET |
2.1653 USD |
2.1400 USD |
2.3106 USD |
2.2760 USD |
| 2024-05-08 |
2.2446 USD |
41,203.0408 FET |
2.3673 USD |
2.1261 USD |
2.3701 USD |
2.1510 USD |
| 2024-05-07 |
2.4177 USD |
31,270.1006 FET |
2.3978 USD |
2.3478 USD |
2.4764 USD |
2.3605 USD |
| 2024-05-06 |
2.3824 USD |
78,104.7062 FET |
2.3804 USD |
2.3196 USD |
2.5235 USD |
2.3813 USD |
| 2024-05-05 |
2.3063 USD |
42,820.2554 FET |
2.1640 USD |
2.1074 USD |
2.3686 USD |
2.3356 USD |
| 2024-05-04 |
2.1825 USD |
12,282.8212 FET |
2.1680 USD |
2.1426 USD |
2.2315 USD |
2.2035 USD |
| 2024-05-03 |
2.0816 USD |
13,474.3292 FET |
2.0256 USD |
1.9620 USD |
2.1999 USD |
2.1680 USD |
| 2024-05-02 |
1.9917 USD |
5,250.2719 FET |
1.9566 USD |
1.9283 USD |
2.0301 USD |
2.0150 USD |
| 2024-05-01 |
1.9331 USD |
31,384.6406 FET |
2.0167 USD |
1.8517 USD |
2.0413 USD |
1.9991 USD |
| 2024-04-30 |
2.0274 USD |
49,979.4106 FET |
2.1386 USD |
1.9356 USD |
2.1857 USD |
2.0500 USD |
| 2024-04-29 |
2.1470 USD |
19,471.2255 FET |
2.1728 USD |
2.0924 USD |
2.1927 USD |
2.1660 USD |
| 2024-04-28 |
2.2162 USD |
10,823.8407 FET |
2.1942 USD |
2.1748 USD |
2.2814 USD |
2.1748 USD |
| 2024-04-27 |
2.1218 USD |
31,484.2763 FET |
2.1200 USD |
2.0800 USD |
2.1900 USD |
2.1830 USD |
| 2024-04-26 |
2.2422 USD |
53,577.3609 FET |
2.3059 USD |
2.1709 USD |
2.3059 USD |
2.1709 USD |
| 2024-04-25 |
2.3001 USD |
96,723.9516 FET |
2.2789 USD |
2.2075 USD |
2.4234 USD |
2.3035 USD |
| 2024-04-24 |
2.4440 USD |
73,857.1240 FET |
2.4579 USD |
2.2344 USD |
2.6200 USD |
2.2381 USD |
| 2024-04-23 |
2.4702 USD |
21,454.4973 FET |
2.5200 USD |
2.4044 USD |
2.5698 USD |
2.4384 USD |
| 2024-04-22 |
2.4665 USD |
10,078.9321 FET |
2.4682 USD |
2.3863 USD |
2.5244 USD |
2.4512 USD |
| 2024-04-21 |
2.4756 USD |
103,491.1719 FET |
2.4850 USD |
2.3950 USD |
2.5579 USD |
2.4136 USD |
| 2024-04-20 |
2.3120 USD |
56,157.8424 FET |
2.1003 USD |
2.1003 USD |
2.6749 USD |
2.4547 USD |
| 2024-04-19 |
2.1066 USD |
44,416.9875 FET |
2.0369 USD |
1.9016 USD |
2.6900 USD |
2.1152 USD |
| 2024-04-18 |
1.9884 USD |
50,929.7778 FET |
1.9505 USD |
1.8874 USD |
2.0805 USD |
2.0503 USD |
| 2024-04-17 |
1.9614 USD |
32,530.8747 FET |
2.0990 USD |
1.8779 USD |
2.0990 USD |
1.9959 USD |
| 2024-04-16 |
2.0527 USD |
33,616.5606 FET |
2.0200 USD |
1.9256 USD |
2.1200 USD |
2.1125 USD |
| 2024-04-15 |
2.2427 USD |
50,411.6155 FET |
2.2044 USD |
2.0200 USD |
2.4300 USD |
2.0620 USD |
| 2024-04-14 |
2.0461 USD |
106,188.5734 FET |
1.9450 USD |
1.8908 USD |
2.2200 USD |
2.2200 USD |
| 2024-04-13 |
1.9535 USD |
189,524.0947 FET |
2.1635 USD |
1.5682 USD |
2.2466 USD |
1.9739 USD |
| 2024-04-12 |
2.2188 USD |
128,667.8184 FET |
2.5615 USD |
1.9034 USD |
2.5781 USD |
2.1119 USD |
| 2024-04-11 |
2.5348 USD |
40,028.8581 FET |
2.6484 USD |
2.5030 USD |
2.7319 USD |
2.5574 USD |
| 2024-04-10 |
2.5529 USD |
13,184.2626 FET |
2.5786 USD |
2.4500 USD |
2.6682 USD |
2.6593 USD |
| 2024-04-09 |
2.6481 USD |
13,195.3810 FET |
2.8399 USD |
2.5620 USD |
2.8399 USD |
2.5793 USD |
| 2024-04-08 |
2.7887 USD |
27,817.5221 FET |
2.6926 USD |
2.6926 USD |
2.8500 USD |
2.8158 USD |
| 2024-04-07 |
2.7296 USD |
22,877.6004 FET |
2.6385 USD |
2.6385 USD |
2.7944 USD |
2.6939 USD |
| 2024-04-06 |
2.6352 USD |
12,784.8873 FET |
2.6636 USD |
2.5938 USD |
2.6697 USD |
2.6201 USD |
| 2024-04-05 |
2.5658 USD |
51,576.3574 FET |
2.7103 USD |
2.5200 USD |
2.7103 USD |
2.6222 USD |
| 2024-04-04 |
2.7806 USD |
40,663.5266 FET |
2.6200 USD |
2.5869 USD |
2.8866 USD |
2.6958 USD |
| 2024-04-03 |
2.6605 USD |
25,527.7163 FET |
2.6714 USD |
2.5200 USD |
2.7599 USD |
2.5811 USD |
| 2024-04-02 |
2.7006 USD |
42,752.3704 FET |
2.8912 USD |
2.6000 USD |
2.8988 USD |
2.7220 USD |
| 2024-04-01 |
2.9444 USD |
48,642.5692 FET |
3.0697 USD |
2.8400 USD |
3.1150 USD |
2.9049 USD |
| 2024-03-31 |
3.0775 USD |
16,570.5511 FET |
3.2094 USD |
3.0051 USD |
3.2599 USD |
3.0320 USD |
| 2024-03-30 |
3.0966 USD |
51,197.3359 FET |
3.0791 USD |
2.9700 USD |
3.2100 USD |
3.1737 USD |
| 2024-03-29 |
3.2788 USD |
49,276.7590 FET |
3.2779 USD |
3.0791 USD |
3.4834 USD |
3.1124 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 |