Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.2833 USD |
248,757.1761 FET |
0.2940 USD |
0.2703 USD |
0.2981 USD |
0.2742 USD |
| 2025-10-15 |
0.3077 USD |
192,108.5284 FET |
0.3148 USD |
0.2880 USD |
0.3248 USD |
0.2897 USD |
| 2025-10-14 |
0.3419 USD |
459,923.0394 FET |
0.3701 USD |
0.3063 USD |
0.3710 USD |
0.3127 USD |
| 2025-10-13 |
0.3742 USD |
1,278,977.1358 FET |
0.3780 USD |
0.3627 USD |
0.3879 USD |
0.3713 USD |
| 2025-10-12 |
0.3769 USD |
937,436.5772 FET |
0.3672 USD |
0.3561 USD |
0.4288 USD |
0.3924 USD |
| 2025-10-11 |
0.3925 USD |
1,154,922.7547 FET |
0.3514 USD |
0.3300 USD |
0.4312 USD |
0.3741 USD |
| 2025-10-10 |
0.4783 USD |
316,641.4797 FET |
0.4946 USD |
0.3800 USD |
0.5020 USD |
0.3800 USD |
| 2025-10-09 |
0.5123 USD |
173,942.6658 FET |
0.5552 USD |
0.4890 USD |
0.5552 USD |
0.4971 USD |
| 2025-10-08 |
0.5550 USD |
25,337.8269 FET |
0.5594 USD |
0.5473 USD |
0.5625 USD |
0.5545 USD |
| 2025-10-07 |
0.5720 USD |
27,511.7204 FET |
0.5823 USD |
0.5563 USD |
0.5865 USD |
0.5595 USD |
| 2025-10-06 |
0.5823 USD |
32,944.6001 FET |
0.5761 USD |
0.5749 USD |
0.5975 USD |
0.5865 USD |
| 2025-10-05 |
0.5932 USD |
34,187.5171 FET |
0.5883 USD |
0.5792 USD |
0.6157 USD |
0.5812 USD |
| 2025-10-04 |
0.5840 USD |
24,606.4059 FET |
0.5935 USD |
0.5764 USD |
0.6012 USD |
0.5836 USD |
| 2025-10-03 |
0.5963 USD |
40,181.2894 FET |
0.6026 USD |
0.5893 USD |
0.6115 USD |
0.6023 USD |
| 2025-10-02 |
0.5955 USD |
42,227.9609 FET |
0.5944 USD |
0.5813 USD |
0.6135 USD |
0.6043 USD |
| 2025-10-01 |
0.5603 USD |
90,894.2087 FET |
0.5439 USD |
0.5245 USD |
0.5952 USD |
0.5906 USD |
| 2025-09-30 |
0.5542 USD |
50,173.4810 FET |
0.5747 USD |
0.5200 USD |
0.5763 USD |
0.5501 USD |
| 2025-09-29 |
0.5724 USD |
40,608.0336 FET |
0.5794 USD |
0.5623 USD |
0.5824 USD |
0.5814 USD |
| 2025-09-28 |
0.5706 USD |
40,439.6715 FET |
0.5720 USD |
0.5621 USD |
0.5824 USD |
0.5824 USD |
| 2025-09-27 |
0.5759 USD |
3,707.3081 FET |
0.5794 USD |
0.5722 USD |
0.5813 USD |
0.5752 USD |
| 2025-09-26 |
0.5677 USD |
51,634.0845 FET |
0.5592 USD |
0.5561 USD |
0.5823 USD |
0.5808 USD |
| 2025-09-25 |
0.5751 USD |
48,134.8503 FET |
0.5901 USD |
0.5560 USD |
0.5901 USD |
0.5601 USD |
| 2025-09-24 |
0.5885 USD |
351,270.5805 FET |
0.5858 USD |
0.5787 USD |
0.6023 USD |
0.5935 USD |
| 2025-09-23 |
0.5949 USD |
899,236.2657 FET |
0.5972 USD |
0.5860 USD |
0.6059 USD |
0.5896 USD |
| 2025-09-22 |
0.5980 USD |
824,521.6667 FET |
0.6337 USD |
0.5727 USD |
0.6397 USD |
0.5992 USD |
| 2025-09-21 |
0.6390 USD |
118,959.7425 FET |
0.6448 USD |
0.6337 USD |
0.6468 USD |
0.6379 USD |
| 2025-09-20 |
0.6445 USD |
29,095.3873 FET |
0.6447 USD |
0.6396 USD |
0.6515 USD |
0.6440 USD |
| 2025-09-19 |
0.6708 USD |
46,397.6965 FET |
0.6696 USD |
0.6466 USD |
0.6851 USD |
0.6489 USD |
| 2025-09-18 |
0.6702 USD |
345,171.9018 FET |
0.6688 USD |
0.6618 USD |
0.6797 USD |
0.6748 USD |
| 2025-09-17 |
0.6433 USD |
467,948.2034 FET |
0.6437 USD |
0.6297 USD |
0.6727 USD |
0.6675 USD |
| 2025-09-16 |
0.6462 USD |
24,915.1553 FET |
0.6403 USD |
0.6401 USD |
0.6483 USD |
0.6460 USD |
| 2025-09-15 |
0.6368 USD |
30,753.0148 FET |
0.6610 USD |
0.6312 USD |
0.6611 USD |
0.6363 USD |
| 2025-09-14 |
0.6647 USD |
436.9347 FET |
0.6741 USD |
0.6560 USD |
0.6741 USD |
0.6560 USD |
| 2025-09-13 |
0.6928 USD |
22,584.0387 FET |
0.6823 USD |
0.6796 USD |
0.6977 USD |
0.6885 USD |
| 2025-09-12 |
0.6654 USD |
20,877.0780 FET |
0.6695 USD |
0.6649 USD |
0.6832 USD |
0.6832 USD |
| 2025-09-11 |
0.6598 USD |
8,461.5091 FET |
0.6578 USD |
0.6564 USD |
0.6633 USD |
0.6632 USD |
| 2025-09-10 |
0.6593 USD |
16,613.8411 FET |
0.6500 USD |
0.6486 USD |
0.6619 USD |
0.6564 USD |
| 2025-09-09 |
0.6598 USD |
17,668.0170 FET |
0.6557 USD |
0.6415 USD |
0.6833 USD |
0.6415 USD |
| 2025-09-08 |
0.6450 USD |
8,001.8006 FET |
0.6407 USD |
0.6402 USD |
0.6566 USD |
0.6565 USD |
| 2025-09-07 |
0.6253 USD |
3,323.5330 FET |
0.6211 USD |
0.6202 USD |
0.6326 USD |
0.6262 USD |
| 2025-09-06 |
0.6013 USD |
10,104.2456 FET |
0.6016 USD |
0.6010 USD |
0.6057 USD |
0.6057 USD |
| 2025-09-05 |
0.6153 USD |
2,871.8325 FET |
0.6157 USD |
0.6137 USD |
0.6169 USD |
0.6137 USD |
| 2025-09-04 |
0.5962 USD |
8,606.5723 FET |
0.6020 USD |
0.5922 USD |
0.6069 USD |
0.5934 USD |
| 2025-09-03 |
0.6172 USD |
4,457.3363 FET |
0.6177 USD |
0.6160 USD |
0.6234 USD |
0.6234 USD |
| 2025-09-02 |
0.6036 USD |
12,242.2539 FET |
0.5920 USD |
0.5920 USD |
0.6132 USD |
0.6132 USD |
| 2025-09-01 |
0.6026 USD |
13,861.6502 FET |
0.6108 USD |
0.5800 USD |
0.6150 USD |
0.5800 USD |
| 2025-08-31 |
0.6303 USD |
1,870.9566 FET |
0.6323 USD |
0.6218 USD |
0.6333 USD |
0.6251 USD |
| 2025-08-30 |
0.6254 USD |
1,961.7569 FET |
0.6182 USD |
0.6182 USD |
0.6266 USD |
0.6226 USD |
| 2025-08-29 |
0.6183 USD |
43,078.1615 FET |
0.6440 USD |
0.6118 USD |
0.6443 USD |
0.6185 USD |
| 2025-08-28 |
0.6519 USD |
24,346.2953 FET |
0.6489 USD |
0.6421 USD |
0.6550 USD |
0.6473 USD |