Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
2.0935 USD |
10,003.9861 FET |
2.1449 USD |
2.0010 USD |
2.1595 USD |
2.1043 USD |
| 2024-06-03 |
2.1632 USD |
8,573.6233 FET |
2.1084 USD |
2.0830 USD |
2.1899 USD |
2.1413 USD |
| 2024-06-02 |
2.0839 USD |
19,970.3118 FET |
2.1178 USD |
2.0354 USD |
2.1208 USD |
2.0889 USD |
| 2024-06-01 |
2.1098 USD |
1,212.1630 FET |
2.1087 USD |
2.1024 USD |
2.1147 USD |
2.1099 USD |
| 2024-05-31 |
2.1599 USD |
19,740.8045 FET |
2.1807 USD |
2.0950 USD |
2.2006 USD |
2.1360 USD |
| 2024-05-30 |
2.2126 USD |
6,913.4186 FET |
2.2200 USD |
2.1151 USD |
2.2982 USD |
2.2598 USD |
| 2024-05-29 |
2.2681 USD |
20,186.0424 FET |
2.2299 USD |
2.1988 USD |
2.3300 USD |
2.2006 USD |
| 2024-05-28 |
2.2244 USD |
48,501.7121 FET |
2.2910 USD |
2.1800 USD |
2.2910 USD |
2.2337 USD |
| 2024-05-27 |
2.2866 USD |
29,328.3663 FET |
2.2336 USD |
2.2249 USD |
2.3280 USD |
2.2908 USD |
| 2024-05-26 |
2.2589 USD |
14,396.3934 FET |
2.2797 USD |
2.2100 USD |
2.2891 USD |
2.2378 USD |
| 2024-05-25 |
2.3303 USD |
25,532.5691 FET |
2.3041 USD |
2.2400 USD |
2.3899 USD |
2.3011 USD |
| 2024-05-24 |
2.3001 USD |
21,528.4862 FET |
2.3726 USD |
2.2697 USD |
2.4000 USD |
2.2994 USD |
| 2024-05-23 |
2.2802 USD |
96,001.4771 FET |
2.5467 USD |
0.9120 USD |
2.5467 USD |
2.3673 USD |
| 2024-05-22 |
2.5821 USD |
38,563.0731 FET |
2.5200 USD |
2.5026 USD |
2.7042 USD |
2.5200 USD |
| 2024-05-21 |
2.5166 USD |
46,386.3746 FET |
2.4390 USD |
2.4088 USD |
2.5523 USD |
2.5218 USD |
| 2024-05-20 |
2.3773 USD |
17,702.7165 FET |
2.1800 USD |
2.1800 USD |
2.4387 USD |
2.4295 USD |
| 2024-05-19 |
2.2235 USD |
10,822.0760 FET |
2.2841 USD |
2.1837 USD |
2.3079 USD |
2.2006 USD |
| 2024-05-18 |
2.3047 USD |
4,256.9898 FET |
2.3748 USD |
2.2605 USD |
2.4200 USD |
2.2699 USD |
| 2024-05-17 |
2.2899 USD |
10,746.9873 FET |
2.2616 USD |
2.2331 USD |
2.3739 USD |
2.3442 USD |
| 2024-05-16 |
2.2629 USD |
33,714.6168 FET |
2.2601 USD |
2.1727 USD |
2.3399 USD |
2.2958 USD |
| 2024-05-15 |
2.1619 USD |
42,202.8457 FET |
2.0014 USD |
1.9797 USD |
2.2703 USD |
2.2601 USD |
| 2024-05-14 |
2.0219 USD |
45,556.7849 FET |
2.1130 USD |
1.9945 USD |
2.1263 USD |
2.0003 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 |