Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
0.6302 USD |
46,032.8305 FET |
0.6898 USD |
0.6201 USD |
0.7100 USD |
0.6500 USD |
| 2024-01-05 |
0.7254 USD |
18,525.9161 FET |
0.7279 USD |
0.6800 USD |
0.7600 USD |
0.6800 USD |
| 2024-01-04 |
0.6949 USD |
6,643.9207 FET |
0.6600 USD |
0.6589 USD |
0.7233 USD |
0.7230 USD |
| 2024-01-03 |
0.6502 USD |
50,752.9609 FET |
0.7000 USD |
0.6120 USD |
0.7100 USD |
0.6582 USD |
| 2024-01-02 |
0.7400 USD |
8,500.5155 FET |
0.7281 USD |
0.7100 USD |
0.7600 USD |
0.7151 USD |
| 2024-01-01 |
0.7105 USD |
15,966.9880 FET |
0.7043 USD |
0.6700 USD |
0.7387 USD |
0.7369 USD |
| 2023-12-31 |
0.6906 USD |
3,950.4672 FET |
0.7000 USD |
0.6700 USD |
0.7449 USD |
0.6700 USD |
| 2023-12-30 |
0.6874 USD |
44,838.8348 FET |
0.6906 USD |
0.6695 USD |
0.7450 USD |
0.7450 USD |
| 2023-12-29 |
0.6824 USD |
22,047.6457 FET |
0.6758 USD |
0.6635 USD |
0.7120 USD |
0.6753 USD |
| 2023-12-28 |
0.6946 USD |
57,104.1855 FET |
0.7314 USD |
0.6750 USD |
0.7398 USD |
0.6957 USD |
| 2023-12-27 |
0.7391 USD |
42,182.2038 FET |
0.7490 USD |
0.7125 USD |
0.7948 USD |
0.7293 USD |
| 2023-12-26 |
0.7684 USD |
42,313.2947 FET |
0.7335 USD |
0.7050 USD |
0.8300 USD |
0.7700 USD |
| 2023-12-25 |
0.7199 USD |
4,239.5642 FET |
0.7108 USD |
0.7050 USD |
0.7500 USD |
0.7206 USD |
| 2023-12-24 |
0.7261 USD |
6,595.7628 FET |
0.7350 USD |
0.7108 USD |
0.7500 USD |
0.7108 USD |
| 2023-12-23 |
0.7217 USD |
2,635.9918 FET |
0.7137 USD |
0.7049 USD |
0.7493 USD |
0.7493 USD |
| 2023-12-22 |
0.7527 USD |
33,031.2698 FET |
0.7461 USD |
0.7095 USD |
0.8000 USD |
0.7158 USD |
| 2023-12-21 |
0.7202 USD |
25,686.1035 FET |
0.7297 USD |
0.7015 USD |
0.7800 USD |
0.7500 USD |
| 2023-12-20 |
0.7436 USD |
79,559.2853 FET |
0.7007 USD |
0.6999 USD |
0.7826 USD |
0.7300 USD |
| 2023-12-19 |
0.7198 USD |
32,878.5022 FET |
0.7144 USD |
0.6900 USD |
0.7442 USD |
0.7034 USD |
| 2023-12-18 |
0.6501 USD |
38,180.2621 FET |
0.6552 USD |
0.6245 USD |
0.7826 USD |
0.6943 USD |
| 2023-12-17 |
0.6362 USD |
21,389.6157 FET |
0.6515 USD |
0.6050 USD |
0.6842 USD |
0.6323 USD |
| 2023-12-16 |
0.6642 USD |
51,262.4643 FET |
0.6700 USD |
0.6269 USD |
0.7057 USD |
0.6269 USD |
| 2023-12-15 |
0.7237 USD |
63,779.4019 FET |
0.7000 USD |
0.6900 USD |
0.7826 USD |
0.7015 USD |
| 2023-12-14 |
0.6780 USD |
61,078.0098 FET |
0.6400 USD |
0.6353 USD |
0.7120 USD |
0.7000 USD |
| 2023-12-13 |
0.6247 USD |
102,477.5788 FET |
0.6036 USD |
0.5541 USD |
0.6555 USD |
0.6268 USD |
| 2023-12-12 |
0.5560 USD |
56,050.3525 FET |
0.4972 USD |
0.4972 USD |
0.6000 USD |
0.5957 USD |
| 2023-12-11 |
0.4897 USD |
31,439.2508 FET |
0.5115 USD |
0.4630 USD |
0.5177 USD |
0.4916 USD |
| 2023-12-10 |
0.5135 USD |
12,345.3781 FET |
0.5200 USD |
0.5010 USD |
0.5286 USD |
0.5277 USD |
| 2023-12-09 |
0.5520 USD |
44,532.8775 FET |
0.5410 USD |
0.5100 USD |
0.6000 USD |
0.5200 USD |
| 2023-12-08 |
0.5406 USD |
20,740.8699 FET |
0.5324 USD |
0.5274 USD |
0.5700 USD |
0.5407 USD |
| 2023-12-07 |
0.5116 USD |
40,559.2402 FET |
0.5104 USD |
0.4700 USD |
0.5400 USD |
0.5226 USD |
| 2023-12-06 |
0.5210 USD |
27,966.9326 FET |
0.5409 USD |
0.5100 USD |
0.5765 USD |
0.5100 USD |
| 2023-12-05 |
0.5323 USD |
34,238.9113 FET |
0.5450 USD |
0.5008 USD |
0.5765 USD |
0.5765 USD |
| 2023-12-04 |
0.5388 USD |
69,629.1669 FET |
0.5601 USD |
0.5200 USD |
0.5900 USD |
0.5383 USD |
| 2023-12-03 |
0.5642 USD |
15,304.1081 FET |
0.5613 USD |
0.5511 USD |
0.5846 USD |
0.5592 USD |
| 2023-12-02 |
0.5510 USD |
5,538.0671 FET |
0.5698 USD |
0.5448 USD |
0.5698 USD |
0.5639 USD |
| 2023-12-01 |
0.5446 USD |
14,602.7248 FET |
0.5316 USD |
0.5280 USD |
0.5900 USD |
0.5684 USD |
| 2023-11-30 |
0.5274 USD |
6,430.9965 FET |
0.5237 USD |
0.5218 USD |
0.5305 USD |
0.5305 USD |
| 2023-11-29 |
0.5379 USD |
16,743.7199 FET |
0.5371 USD |
0.5282 USD |
0.5547 USD |
0.5362 USD |
| 2023-11-28 |
0.5324 USD |
25,696.2378 FET |
0.4937 USD |
0.4937 USD |
0.5700 USD |
0.5370 USD |
| 2023-11-27 |
0.5239 USD |
18,216.2057 FET |
0.5332 USD |
0.5008 USD |
0.5500 USD |
0.5268 USD |
| 2023-11-26 |
0.5246 USD |
58,352.9625 FET |
0.5305 USD |
0.5000 USD |
0.5500 USD |
0.5301 USD |
| 2023-11-25 |
0.5234 USD |
22,363.4335 FET |
0.5383 USD |
0.5183 USD |
0.5383 USD |
0.5280 USD |
| 2023-11-24 |
0.5382 USD |
19,892.0990 FET |
0.5227 USD |
0.4962 USD |
0.5607 USD |
0.5357 USD |
| 2023-11-23 |
0.4972 USD |
50,373.7569 FET |
0.5278 USD |
0.4897 USD |
0.5278 USD |
0.5008 USD |
| 2023-11-22 |
0.5239 USD |
210,320.0644 FET |
0.4792 USD |
0.4641 USD |
0.5503 USD |
0.5271 USD |
| 2023-11-21 |
0.5190 USD |
58,887.5216 FET |
0.5223 USD |
0.4792 USD |
0.5900 USD |
0.4792 USD |
| 2023-11-20 |
0.5479 USD |
74,250.5091 FET |
0.5090 USD |
0.5090 USD |
0.5780 USD |
0.5201 USD |
| 2023-11-19 |
0.4972 USD |
63,988.2924 FET |
0.4583 USD |
0.4583 USD |
0.5200 USD |
0.4972 USD |
| 2023-11-18 |
0.4256 USD |
20,597.4752 FET |
0.4389 USD |
0.4000 USD |
0.4600 USD |
0.4600 USD |