Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-25 |
1.1114 USD |
26,957.5385 FET |
1.0915 USD |
1.0876 USD |
1.1365 USD |
1.1050 USD |
| 2024-02-24 |
1.0164 USD |
27,319.4850 FET |
1.0500 USD |
0.9770 USD |
1.2000 USD |
1.0657 USD |
| 2024-02-23 |
1.1028 USD |
63,858.5699 FET |
1.1100 USD |
1.0361 USD |
1.2600 USD |
1.0361 USD |
| 2024-02-22 |
1.1527 USD |
58,373.9291 FET |
1.1588 USD |
1.0738 USD |
1.2220 USD |
1.1100 USD |
| 2024-02-21 |
1.0308 USD |
74,321.5932 FET |
1.0601 USD |
0.9520 USD |
1.2000 USD |
1.1588 USD |
| 2024-02-20 |
0.9911 USD |
85,999.5863 FET |
0.9900 USD |
0.8601 USD |
1.1375 USD |
1.0806 USD |
| 2024-02-19 |
0.9238 USD |
47,307.0957 FET |
0.8419 USD |
0.8419 USD |
0.9700 USD |
0.9700 USD |
| 2024-02-18 |
0.8424 USD |
64,494.6072 FET |
0.7872 USD |
0.7870 USD |
0.8909 USD |
0.8286 USD |
| 2024-02-17 |
0.7331 USD |
26,890.9493 FET |
0.7165 USD |
0.6907 USD |
0.7888 USD |
0.7888 USD |
| 2024-02-16 |
0.7084 USD |
33,935.4044 FET |
0.6647 USD |
0.6647 USD |
0.7300 USD |
0.7023 USD |
| 2024-02-15 |
0.6628 USD |
17,472.1355 FET |
0.6825 USD |
0.6449 USD |
0.6825 USD |
0.6449 USD |
| 2024-02-14 |
0.6712 USD |
19,153.7489 FET |
0.6614 USD |
0.6600 USD |
0.7200 USD |
0.6805 USD |
| 2024-02-13 |
0.6791 USD |
16,019.0935 FET |
0.6834 USD |
0.6600 USD |
0.7100 USD |
0.6662 USD |
| 2024-02-12 |
0.6714 USD |
22,138.4922 FET |
0.6366 USD |
0.6256 USD |
0.7000 USD |
0.6800 USD |
| 2024-02-11 |
0.6345 USD |
25,871.8103 FET |
0.6344 USD |
0.6275 USD |
0.6432 USD |
0.6319 USD |
| 2024-02-10 |
0.6165 USD |
8,110.3531 FET |
0.6110 USD |
0.6100 USD |
0.6316 USD |
0.6275 USD |
| 2024-02-09 |
0.6041 USD |
14,039.5974 FET |
0.5678 USD |
0.5678 USD |
0.6272 USD |
0.6089 USD |
| 2024-02-08 |
0.5532 USD |
7,552.8527 FET |
0.5569 USD |
0.5514 USD |
0.5596 USD |
0.5596 USD |
| 2024-02-07 |
0.5572 USD |
237.3835 FET |
0.5552 USD |
0.5552 USD |
0.5600 USD |
0.5600 USD |
| 2024-02-06 |
0.5304 USD |
6,471.7536 FET |
0.5276 USD |
0.5276 USD |
0.5380 USD |
0.5323 USD |
| 2024-02-05 |
0.5213 USD |
10,441.5717 FET |
0.5200 USD |
0.5152 USD |
0.5339 USD |
0.5182 USD |
| 2024-02-04 |
0.5421 USD |
35,585.6683 FET |
0.5552 USD |
0.5234 USD |
0.5552 USD |
0.5234 USD |
| 2024-02-03 |
0.5662 USD |
15,850.7556 FET |
0.5722 USD |
0.5597 USD |
0.5722 USD |
0.5633 USD |
| 2024-02-02 |
0.5627 USD |
4,335.9112 FET |
0.5508 USD |
0.5505 USD |
0.6099 USD |
0.5680 USD |
| 2024-02-01 |
0.5543 USD |
18,048.3951 FET |
0.5600 USD |
0.5425 USD |
0.6035 USD |
0.5425 USD |
| 2024-01-31 |
0.5790 USD |
7,900.4068 FET |
0.5955 USD |
0.5700 USD |
0.6000 USD |
0.5700 USD |
| 2024-01-30 |
0.6210 USD |
2,883.9399 FET |
0.6247 USD |
0.6167 USD |
0.6306 USD |
0.6306 USD |
| 2024-01-29 |
0.6013 USD |
5,047.7479 FET |
0.5973 USD |
0.5953 USD |
0.6400 USD |
0.6136 USD |
| 2024-01-28 |
0.6000 USD |
8,900.8792 FET |
0.6270 USD |
0.5953 USD |
0.6312 USD |
0.5955 USD |
| 2024-01-27 |
0.6162 USD |
9,922.7391 FET |
0.6165 USD |
0.6112 USD |
0.6262 USD |
0.6262 USD |
| 2024-01-26 |
0.6124 USD |
15,590.4374 FET |
0.5848 USD |
0.5827 USD |
0.6395 USD |
0.6097 USD |
| 2024-01-25 |
0.5821 USD |
2,704.7203 FET |
0.5957 USD |
0.5730 USD |
0.6003 USD |
0.5730 USD |
| 2024-01-24 |
0.5874 USD |
3,976.3620 FET |
0.5757 USD |
0.5757 USD |
0.5965 USD |
0.5900 USD |
| 2024-01-23 |
0.5480 USD |
57,989.1652 FET |
0.5706 USD |
0.5300 USD |
0.5707 USD |
0.5682 USD |
| 2024-01-22 |
0.5887 USD |
26,443.9746 FET |
0.5954 USD |
0.5636 USD |
0.5972 USD |
0.5907 USD |
| 2024-01-21 |
0.6104 USD |
19,255.8386 FET |
0.6100 USD |
0.6100 USD |
0.6223 USD |
0.6100 USD |
| 2024-01-20 |
0.6041 USD |
13,483.3412 FET |
0.6108 USD |
0.5981 USD |
0.6233 USD |
0.6100 USD |