Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-24 |
1.2456 USD |
9,245.9800 FET |
1.2954 USD |
1.2120 USD |
1.3708 USD |
1.2120 USD |
| 2024-07-23 |
1.3249 USD |
2,253.8725 FET |
1.3860 USD |
1.2248 USD |
1.3910 USD |
1.2248 USD |
| 2024-07-22 |
1.4340 USD |
627.4816 FET |
1.4904 USD |
1.3635 USD |
1.4904 USD |
1.3635 USD |
| 2024-07-21 |
1.4116 USD |
25,954.1455 FET |
1.4700 USD |
1.3958 USD |
1.5088 USD |
1.4850 USD |
| 2024-07-20 |
1.4814 USD |
5,888.1131 FET |
1.4400 USD |
1.4400 USD |
1.5755 USD |
1.4700 USD |
| 2024-07-19 |
1.4576 USD |
10,725.8678 FET |
1.3751 USD |
1.3516 USD |
1.4820 USD |
1.4820 USD |
| 2024-07-18 |
1.3819 USD |
23,777.9705 FET |
1.4942 USD |
1.3192 USD |
1.4942 USD |
1.3800 USD |
| 2024-07-17 |
1.5240 USD |
18,744.6935 FET |
1.4447 USD |
1.4447 USD |
1.6000 USD |
1.4732 USD |
| 2024-07-16 |
1.3744 USD |
17,830.9870 FET |
1.3953 USD |
1.3241 USD |
1.4805 USD |
1.4766 USD |
| 2024-07-15 |
1.3691 USD |
22,027.3476 FET |
1.2450 USD |
1.2450 USD |
1.5401 USD |
1.4674 USD |
| 2024-07-14 |
1.2284 USD |
4,165.2480 FET |
1.2145 USD |
1.1882 USD |
1.3043 USD |
1.2450 USD |
| 2024-07-13 |
1.1814 USD |
1,677.8814 FET |
1.2095 USD |
1.1719 USD |
1.2145 USD |
1.1979 USD |
| 2024-07-12 |
1.1552 USD |
3,380.3378 FET |
1.1451 USD |
1.1003 USD |
1.1800 USD |
1.1800 USD |
| 2024-07-11 |
1.2004 USD |
1,560.3443 FET |
1.1911 USD |
1.1760 USD |
1.2223 USD |
1.1826 USD |
| 2024-07-10 |
1.1973 USD |
4,977.5664 FET |
1.1843 USD |
1.1815 USD |
1.2474 USD |
1.1864 USD |
| 2024-07-09 |
1.1705 USD |
2,297.7596 FET |
1.1800 USD |
1.1513 USD |
1.1961 USD |
1.1815 USD |
| 2024-07-08 |
1.1577 USD |
7,778.3082 FET |
1.1000 USD |
1.0723 USD |
1.2497 USD |
1.1477 USD |
| 2024-07-07 |
1.1626 USD |
3,039.4188 FET |
1.1902 USD |
1.1200 USD |
1.2047 USD |
1.1200 USD |
| 2024-07-06 |
1.2169 USD |
9,317.8718 FET |
1.2066 USD |
1.1500 USD |
1.3106 USD |
1.2537 USD |
| 2024-07-05 |
1.1449 USD |
27,375.1068 FET |
1.2388 USD |
1.0500 USD |
1.2700 USD |
1.1633 USD |
| 2024-07-04 |
1.2104 USD |
10,289.9299 FET |
1.2558 USD |
1.1100 USD |
1.2870 USD |
1.2324 USD |
| 2024-07-03 |
1.2528 USD |
38,666.4881 FET |
1.3200 USD |
1.2200 USD |
1.4100 USD |
1.2533 USD |
| 2024-07-02 |
1.3602 USD |
4,295.5402 FET |
1.3497 USD |
1.3000 USD |
1.4200 USD |
1.3900 USD |
| 2024-07-01 |
1.3666 USD |
11,498.9986 FET |
1.4000 USD |
1.3000 USD |
1.4900 USD |
1.3000 USD |
| 2024-06-30 |
1.3913 USD |
5,727.6706 FET |
1.3500 USD |
1.3200 USD |
1.4302 USD |
1.4302 USD |
| 2024-06-29 |
1.3698 USD |
17,204.5271 FET |
1.4672 USD |
1.3500 USD |
1.4900 USD |
1.3500 USD |
| 2024-06-28 |
1.4936 USD |
23,448.9270 FET |
1.5300 USD |
1.3877 USD |
1.6200 USD |
1.3877 USD |
| 2024-06-27 |
1.5984 USD |
119,308.2952 FET |
1.7476 USD |
1.5076 USD |
1.7476 USD |
1.6200 USD |
| 2024-06-26 |
1.7457 USD |
47,712.8284 FET |
1.6124 USD |
1.5781 USD |
1.8803 USD |
1.7751 USD |
| 2024-06-25 |
1.6387 USD |
15,786.8507 FET |
1.6396 USD |
1.5780 USD |
1.8000 USD |
1.5780 USD |
| 2024-06-24 |
1.4531 USD |
22,036.5677 FET |
1.4499 USD |
1.3534 USD |
1.6960 USD |
1.6517 USD |
| 2024-06-23 |
1.4556 USD |
10,851.4648 FET |
1.4836 USD |
1.3959 USD |
1.6000 USD |
1.3959 USD |
| 2024-06-22 |
1.5813 USD |
2,658.9411 FET |
1.5709 USD |
1.4700 USD |
1.6100 USD |
1.5005 USD |
| 2024-06-21 |
1.5594 USD |
14,635.3903 FET |
1.5879 USD |
1.5290 USD |
1.5924 USD |
1.5724 USD |
| 2024-06-20 |
1.5907 USD |
12,760.4053 FET |
1.4189 USD |
1.4189 USD |
1.7702 USD |
1.6086 USD |
| 2024-06-19 |
1.3321 USD |
38,932.8267 FET |
1.1880 USD |
1.1800 USD |
1.4900 USD |
1.4900 USD |
| 2024-06-18 |
1.1959 USD |
45,854.1370 FET |
1.2400 USD |
1.1135 USD |
1.4650 USD |
1.2100 USD |
| 2024-06-17 |
1.2936 USD |
75,414.5601 FET |
1.5250 USD |
1.2380 USD |
1.5990 USD |
1.3320 USD |
| 2024-06-16 |
1.4930 USD |
8,151.3322 FET |
1.4379 USD |
1.4379 USD |
1.6200 USD |
1.4817 USD |
| 2024-06-15 |
1.5485 USD |
6,335.5736 FET |
1.6100 USD |
1.4566 USD |
1.6200 USD |
1.5250 USD |
| 2024-06-14 |
1.5328 USD |
22,338.5749 FET |
1.5962 USD |
1.4557 USD |
1.6316 USD |
1.4800 USD |
| 2024-06-13 |
1.6323 USD |
31,068.7502 FET |
1.6500 USD |
1.5200 USD |
1.7500 USD |
1.5869 USD |
| 2024-06-12 |
1.6405 USD |
16,249.0151 FET |
1.5200 USD |
1.4600 USD |
1.8100 USD |
1.6952 USD |
| 2024-06-11 |
1.6318 USD |
9,492.0259 FET |
1.6460 USD |
1.5187 USD |
1.7200 USD |
1.6143 USD |
| 2024-06-10 |
1.6721 USD |
35,920.3904 FET |
1.6765 USD |
1.6100 USD |
1.7340 USD |
1.6700 USD |
| 2024-06-09 |
1.7712 USD |
3,449.4132 FET |
1.7350 USD |
1.7122 USD |
1.9878 USD |
1.7140 USD |
| 2024-06-08 |
1.7787 USD |
20,078.7199 FET |
1.8200 USD |
1.7200 USD |
1.9900 USD |
1.9100 USD |
| 2024-06-07 |
1.9617 USD |
43,383.9873 FET |
2.0400 USD |
1.6800 USD |
2.0873 USD |
1.8408 USD |
| 2024-06-06 |
2.0946 USD |
11,826.6222 FET |
2.1556 USD |
2.0300 USD |
2.1901 USD |
2.0994 USD |
| 2024-06-05 |
2.1425 USD |
21,948.9232 FET |
2.1400 USD |
2.1073 USD |
2.2000 USD |
2.1459 USD |