Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-20 |
0.1914 USD |
2,495.0060 FET |
0.1886 USD |
0.1880 USD |
0.1988 USD |
0.1988 USD |
| 2023-06-19 |
0.1837 USD |
5,564.9017 FET |
0.1825 USD |
0.1825 USD |
0.1874 USD |
0.1874 USD |
| 2023-06-18 |
0.1966 USD |
2,782.7021 FET |
0.1967 USD |
0.1963 USD |
0.1967 USD |
0.1967 USD |
| 2023-06-17 |
0.1986 USD |
3,331.5962 FET |
0.1985 USD |
0.1963 USD |
0.1993 USD |
0.1963 USD |
| 2023-06-16 |
0.1896 USD |
42,126.7508 FET |
0.1826 USD |
0.1826 USD |
0.1998 USD |
0.1894 USD |
| 2023-06-15 |
0.1797 USD |
21,248.8970 FET |
0.1805 USD |
0.1729 USD |
0.1837 USD |
0.1832 USD |
| 2023-06-14 |
0.1898 USD |
27,001.1422 FET |
0.1899 USD |
0.1767 USD |
0.1900 USD |
0.1767 USD |
| 2023-06-13 |
0.2001 USD |
30,164.3714 FET |
0.1885 USD |
0.1885 USD |
0.2120 USD |
0.1885 USD |
| 2023-06-12 |
0.1863 USD |
3,063.3107 FET |
0.1818 USD |
0.1818 USD |
0.1902 USD |
0.1872 USD |
| 2023-06-11 |
0.1846 USD |
10,714.0760 FET |
0.1912 USD |
0.1837 USD |
0.1912 USD |
0.1857 USD |
| 2023-06-10 |
0.1879 USD |
99,394.1765 FET |
0.2167 USD |
0.1704 USD |
0.3000 USD |
0.1912 USD |
| 2023-06-09 |
0.2220 USD |
21,702.9464 FET |
0.2257 USD |
0.2180 USD |
0.2260 USD |
0.2180 USD |
| 2023-06-08 |
0.2257 USD |
17,902.4155 FET |
0.2248 USD |
0.2223 USD |
0.2315 USD |
0.2299 USD |
| 2023-06-07 |
0.2339 USD |
71,729.9448 FET |
0.2451 USD |
0.2265 USD |
0.2453 USD |
0.2267 USD |
| 2023-06-06 |
0.2469 USD |
9,796.0266 FET |
0.2443 USD |
0.2438 USD |
0.2479 USD |
0.2463 USD |
| 2023-06-05 |
0.2382 USD |
11,312.5637 FET |
0.2628 USD |
0.2221 USD |
0.2715 USD |
0.2425 USD |
| 2023-06-04 |
0.2764 USD |
74.0000 FET |
0.2764 USD |
0.2764 USD |
0.2764 USD |
0.2764 USD |
| 2023-06-03 |
0.2720 USD |
3,680.0917 FET |
0.2701 USD |
0.2701 USD |
0.2748 USD |
0.2715 USD |
| 2023-06-02 |
0.2742 USD |
13,764.4693 FET |
0.2580 USD |
0.2580 USD |
0.2781 USD |
0.2769 USD |
| 2023-06-01 |
0.2639 USD |
1,885.0691 FET |
0.2625 USD |
0.2580 USD |
0.2668 USD |
0.2635 USD |
| 2023-05-31 |
0.2625 USD |
14,978.8367 FET |
0.2720 USD |
0.2600 USD |
0.2773 USD |
0.2634 USD |
| 2023-05-30 |
0.2788 USD |
12,487.1812 FET |
0.2750 USD |
0.2730 USD |
0.2875 USD |
0.2760 USD |
| 2023-05-29 |
0.2621 USD |
43,897.4778 FET |
0.2645 USD |
0.2589 USD |
0.2650 USD |
0.2602 USD |
| 2023-05-28 |
0.2623 USD |
16,480.5346 FET |
0.2577 USD |
0.2561 USD |
0.2671 USD |
0.2611 USD |
| 2023-05-27 |
0.2595 USD |
18,241.7847 FET |
0.2433 USD |
0.2433 USD |
0.2767 USD |
0.2554 USD |
| 2023-05-26 |
0.2393 USD |
11,948.8005 FET |
0.2354 USD |
0.2354 USD |
0.2480 USD |
0.2462 USD |
| 2023-05-25 |
0.2352 USD |
6,636.3735 FET |
0.2258 USD |
0.2234 USD |
0.2441 USD |
0.2354 USD |
| 2023-05-24 |
0.2317 USD |
7,806.1094 FET |
0.2365 USD |
0.2230 USD |
0.2366 USD |
0.2341 USD |
| 2023-05-23 |
0.2451 USD |
930.0120 FET |
0.2464 USD |
0.2435 USD |
0.2464 USD |
0.2448 USD |
| 2023-05-22 |
0.2414 USD |
4,655.3968 FET |
0.2381 USD |
0.2381 USD |
0.2432 USD |
0.2432 USD |
| 2023-05-21 |
0.2510 USD |
3,735.2838 FET |
0.2564 USD |
0.2425 USD |
0.2564 USD |
0.2425 USD |
| 2023-05-20 |
0.2588 USD |
458.9092 FET |
0.2588 USD |
0.2588 USD |
0.2588 USD |
0.2588 USD |
| 2023-05-19 |
0.2623 USD |
4,905.1373 FET |
0.2597 USD |
0.2485 USD |
0.2723 USD |
0.2723 USD |
| 2023-05-18 |
0.2521 USD |
4,754.1479 FET |
0.2553 USD |
0.2435 USD |
0.2553 USD |
0.2484 USD |
| 2023-05-17 |
0.2462 USD |
28,139.0393 FET |
0.2470 USD |
0.2402 USD |
0.2574 USD |
0.2574 USD |
| 2023-05-16 |
0.2460 USD |
5,433.0087 FET |
0.2478 USD |
0.2421 USD |
0.2478 USD |
0.2447 USD |
| 2023-05-15 |
0.2476 USD |
3,189.9262 FET |
0.2438 USD |
0.2438 USD |
0.2551 USD |
0.2478 USD |
| 2023-05-14 |
0.2396 USD |
5,357.8120 FET |
0.2338 USD |
0.2338 USD |
0.2420 USD |
0.2398 USD |
| 2023-05-13 |
0.2392 USD |
3,157.1258 FET |
0.2389 USD |
0.2383 USD |
0.2400 USD |
0.2388 USD |
| 2023-05-12 |
0.2380 USD |
33,344.3698 FET |
0.2367 USD |
0.2335 USD |
0.2406 USD |
0.2337 USD |
| 2023-05-11 |
0.2482 USD |
39,729.9503 FET |
0.2498 USD |
0.2337 USD |
0.2524 USD |
0.2412 USD |
| 2023-05-10 |
0.2699 USD |
43,229.5821 FET |
0.2645 USD |
0.2542 USD |
0.3000 USD |
0.2615 USD |
| 2023-05-09 |
0.2534 USD |
9,317.9884 FET |
0.2585 USD |
0.2505 USD |
0.2598 USD |
0.2580 USD |
| 2023-05-08 |
0.2523 USD |
106,923.2418 FET |
0.2917 USD |
0.2450 USD |
0.2947 USD |
0.2512 USD |
| 2023-05-07 |
0.2947 USD |
3,233.9351 FET |
0.2881 USD |
0.2881 USD |
0.3006 USD |
0.2918 USD |
| 2023-05-06 |
0.2954 USD |
14,329.4206 FET |
0.3022 USD |
0.2912 USD |
0.3600 USD |
0.2912 USD |
| 2023-05-05 |
0.3016 USD |
13,016.6956 FET |
0.3073 USD |
0.2929 USD |
0.3078 USD |
0.3045 USD |
| 2023-05-04 |
0.3249 USD |
883.0037 FET |
0.3249 USD |
0.3249 USD |
0.3249 USD |
0.3249 USD |
| 2023-05-03 |
0.2997 USD |
8,022.7654 FET |
0.3113 USD |
0.2929 USD |
0.3253 USD |
0.3253 USD |
| 2023-05-02 |
0.3168 USD |
5,575.2563 FET |
0.3164 USD |
0.3121 USD |
0.3233 USD |
0.3228 USD |