Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-25 |
2.6479 USD |
13,939.1113 FET |
2.5669 USD |
2.5000 USD |
2.7359 USD |
2.6782 USD |
| 2024-03-24 |
2.5278 USD |
31,875.3062 FET |
2.4188 USD |
2.4035 USD |
2.6516 USD |
2.6503 USD |
| 2024-03-23 |
2.4791 USD |
12,837.1864 FET |
2.4100 USD |
2.4100 USD |
2.6600 USD |
2.4313 USD |
| 2024-03-22 |
2.4879 USD |
15,711.8995 FET |
2.5188 USD |
2.3667 USD |
2.7469 USD |
2.4160 USD |
| 2024-03-21 |
2.5683 USD |
60,819.8297 FET |
2.7517 USD |
2.5060 USD |
2.8252 USD |
2.5109 USD |
| 2024-03-20 |
2.6751 USD |
53,740.1633 FET |
2.4127 USD |
2.3406 USD |
2.8344 USD |
2.7550 USD |
| 2024-03-19 |
2.4043 USD |
83,694.0565 FET |
2.4921 USD |
2.1837 USD |
2.7118 USD |
2.3200 USD |
| 2024-03-18 |
2.6072 USD |
50,047.7204 FET |
2.8088 USD |
2.4831 USD |
2.8542 USD |
2.5035 USD |
| 2024-03-17 |
2.7711 USD |
63,415.3308 FET |
2.3355 USD |
2.3355 USD |
3.0000 USD |
2.7888 USD |
| 2024-03-16 |
2.5520 USD |
61,372.2549 FET |
2.6597 USD |
2.3000 USD |
2.8500 USD |
2.3202 USD |
| 2024-03-15 |
2.6242 USD |
236,635.5425 FET |
2.8500 USD |
2.4214 USD |
2.8569 USD |
2.6751 USD |
| 2024-03-14 |
2.7456 USD |
96,723.6881 FET |
2.6554 USD |
2.5000 USD |
3.0000 USD |
2.8845 USD |
| 2024-03-13 |
2.6610 USD |
48,821.4968 FET |
2.6686 USD |
2.6098 USD |
2.8997 USD |
2.6566 USD |
| 2024-03-12 |
2.6542 USD |
48,629.0044 FET |
2.7037 USD |
2.5067 USD |
3.0500 USD |
2.6564 USD |
| 2024-03-11 |
2.7937 USD |
41,503.9187 FET |
2.7600 USD |
2.6015 USD |
3.1149 USD |
2.7068 USD |
| 2024-03-10 |
2.8325 USD |
67,233.9471 FET |
3.1056 USD |
2.6893 USD |
3.1232 USD |
2.7103 USD |
| 2024-03-09 |
2.9893 USD |
76,466.4610 FET |
2.7346 USD |
2.7129 USD |
3.1998 USD |
3.0471 USD |
| 2024-03-08 |
2.7339 USD |
67,655.9225 FET |
2.5980 USD |
2.4713 USD |
3.0994 USD |
2.7600 USD |
| 2024-03-07 |
2.6599 USD |
361,294.3424 FET |
2.4290 USD |
2.3386 USD |
2.8396 USD |
2.5788 USD |
| 2024-03-06 |
2.1428 USD |
197,357.0293 FET |
1.7208 USD |
1.7086 USD |
2.4589 USD |
2.4556 USD |
| 2024-03-05 |
1.7205 USD |
123,140.0662 FET |
1.7374 USD |
1.3519 USD |
1.9360 USD |
1.7001 USD |
| 2024-03-04 |
1.8038 USD |
30,272.0362 FET |
1.7949 USD |
1.7000 USD |
1.9360 USD |
1.7434 USD |
| 2024-03-03 |
1.8545 USD |
116,172.1656 FET |
1.7916 USD |
1.5000 USD |
2.0500 USD |
1.8113 USD |
| 2024-03-02 |
1.7835 USD |
61,562.6380 FET |
1.7342 USD |
1.5695 USD |
1.9374 USD |
1.7991 USD |
| 2024-03-01 |
1.7023 USD |
94,827.3223 FET |
1.5700 USD |
1.5471 USD |
1.9000 USD |
1.7145 USD |
| 2024-02-29 |
1.4169 USD |
66,227.9164 FET |
1.3459 USD |
1.2991 USD |
1.5035 USD |
1.3900 USD |
| 2024-02-28 |
1.2771 USD |
41,901.1093 FET |
1.0882 USD |
1.0838 USD |
1.3486 USD |
1.3486 USD |
| 2024-02-27 |
1.0901 USD |
29,777.2081 FET |
1.1100 USD |
1.0655 USD |
1.1900 USD |
1.0879 USD |
| 2024-02-26 |
1.1163 USD |
23,574.0010 FET |
1.1000 USD |
1.0600 USD |
1.1950 USD |
1.1563 USD |