Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
0.1774 USD |
29,183.8384 FET |
0.1918 USD |
0.1723 USD |
0.1918 USD |
0.1760 USD |
| 2022-05-14 |
0.1671 USD |
118,276.2463 FET |
0.1464 USD |
0.1464 USD |
0.1909 USD |
0.1727 USD |
| 2022-05-13 |
0.1712 USD |
44,581.6911 FET |
0.1656 USD |
0.1656 USD |
0.1816 USD |
0.1706 USD |
| 2022-05-12 |
0.1443 USD |
26,504.8733 FET |
0.0800 USD |
0.0505 USD |
0.3155 USD |
0.1675 USD |
| 2022-05-11 |
0.1654 USD |
312,819.0555 FET |
0.1771 USD |
0.1300 USD |
0.1818 USD |
0.1300 USD |
| 2022-05-10 |
0.2000 USD |
424,962.0070 FET |
0.1901 USD |
0.1899 USD |
0.2158 USD |
0.1955 USD |
| 2022-05-09 |
0.2236 USD |
54,620.3456 FET |
0.2457 USD |
0.2075 USD |
0.2457 USD |
0.2100 USD |
| 2022-05-08 |
0.2505 USD |
34,977.8918 FET |
0.2540 USD |
0.2433 USD |
0.2540 USD |
0.2433 USD |
| 2022-05-07 |
0.2581 USD |
12,566.0927 FET |
0.2578 USD |
0.2500 USD |
0.2635 USD |
0.2519 USD |
| 2022-05-06 |
0.2621 USD |
59,401.0457 FET |
0.2670 USD |
0.2595 USD |
0.2686 USD |
0.2601 USD |
| 2022-05-05 |
0.2859 USD |
223,315.7349 FET |
0.2892 USD |
0.2575 USD |
0.2947 USD |
0.2677 USD |
| 2022-05-04 |
0.2915 USD |
219,847.4509 FET |
0.2764 USD |
0.2719 USD |
0.2977 USD |
0.2950 USD |
| 2022-05-03 |
0.2646 USD |
71,239.1429 FET |
0.2611 USD |
0.2611 USD |
0.2829 USD |
0.2700 USD |
| 2022-05-02 |
0.2714 USD |
10,332.2241 FET |
0.2684 USD |
0.2579 USD |
0.2754 USD |
0.2579 USD |
| 2022-05-01 |
0.2632 USD |
25,052.7908 FET |
0.2624 USD |
0.2528 USD |
0.2709 USD |
0.2650 USD |
| 2022-04-30 |
0.2712 USD |
7,690.0652 FET |
0.2853 USD |
0.2616 USD |
0.2859 USD |
0.2616 USD |
| 2022-04-29 |
0.2958 USD |
33,566.4886 FET |
0.3024 USD |
0.2832 USD |
0.3030 USD |
0.2832 USD |
| 2022-04-28 |
0.3158 USD |
31,588.7266 FET |
0.3120 USD |
0.3030 USD |
0.3201 USD |
0.3097 USD |
| 2022-04-27 |
0.3177 USD |
46,484.1917 FET |
0.3128 USD |
0.3097 USD |
0.3348 USD |
0.3137 USD |
| 2022-04-26 |
0.3240 USD |
56,139.6749 FET |
0.3364 USD |
0.3028 USD |
0.3445 USD |
0.3094 USD |
| 2022-04-25 |
0.3348 USD |
162,450.4567 FET |
0.3302 USD |
0.3244 USD |
0.3535 USD |
0.3393 USD |
| 2022-04-24 |
0.3397 USD |
176,443.6322 FET |
0.3222 USD |
0.3217 USD |
0.3568 USD |
0.3487 USD |
| 2022-04-23 |
0.3299 USD |
15,181.6521 FET |
0.3328 USD |
0.3237 USD |
0.3328 USD |
0.3246 USD |
| 2022-04-22 |
0.3269 USD |
16,362.5920 FET |
0.3249 USD |
0.3178 USD |
0.3301 USD |
0.3219 USD |
| 2022-04-21 |
0.3412 USD |
334,608.2448 FET |
0.3363 USD |
0.3190 USD |
0.3463 USD |
0.3213 USD |
| 2022-04-20 |
0.3449 USD |
63,139.3110 FET |
0.3487 USD |
0.3323 USD |
0.3538 USD |
0.3361 USD |
| 2022-04-19 |
0.3431 USD |
25,542.5683 FET |
0.3460 USD |
0.3383 USD |
0.3498 USD |
0.3477 USD |
| 2022-04-18 |
0.3300 USD |
80,832.4300 FET |
0.3298 USD |
0.3129 USD |
0.3461 USD |
0.3444 USD |
| 2022-04-17 |
0.3413 USD |
91,261.7587 FET |
0.3416 USD |
0.3301 USD |
0.3507 USD |
0.3301 USD |
| 2022-04-16 |
0.3338 USD |
27,807.1356 FET |
0.3351 USD |
0.3305 USD |
0.3372 USD |
0.3366 USD |
| 2022-04-15 |
0.3333 USD |
34,249.4209 FET |
0.3367 USD |
0.3279 USD |
0.3392 USD |
0.3315 USD |
| 2022-04-14 |
0.3445 USD |
50,764.1700 FET |
0.3508 USD |
0.3300 USD |
0.3569 USD |
0.3319 USD |
| 2022-04-13 |
0.3470 USD |
25,976.6575 FET |
0.3377 USD |
0.3377 USD |
0.3868 USD |
0.3607 USD |
| 2022-04-12 |
0.3516 USD |
85,460.8626 FET |
0.3426 USD |
0.3357 USD |
0.3710 USD |
0.3418 USD |
| 2022-04-11 |
0.3528 USD |
98,414.4719 FET |
0.3781 USD |
0.3347 USD |
0.3796 USD |
0.3399 USD |
| 2022-04-10 |
0.4005 USD |
19,694.3420 FET |
0.4077 USD |
0.3864 USD |
0.4077 USD |
0.3864 USD |
| 2022-04-09 |
0.4004 USD |
26,563.5784 FET |
0.4056 USD |
0.3924 USD |
0.4110 USD |
0.3993 USD |
| 2022-04-08 |
0.4258 USD |
55,950.7889 FET |
0.4483 USD |
0.4011 USD |
0.4642 USD |
0.4011 USD |
| 2022-04-07 |
0.4445 USD |
121,648.6796 FET |
0.4485 USD |
0.4367 USD |
0.4648 USD |
0.4481 USD |
| 2022-04-06 |
0.4821 USD |
74,857.8032 FET |
0.5045 USD |
0.4390 USD |
0.5150 USD |
0.4661 USD |
| 2022-04-05 |
0.5099 USD |
183,862.3164 FET |
0.4800 USD |
0.4800 USD |
0.5371 USD |
0.5120 USD |
| 2022-04-04 |
0.4703 USD |
57,896.5222 FET |
0.4646 USD |
0.4560 USD |
0.4813 USD |
0.4812 USD |
| 2022-04-03 |
0.4685 USD |
105,817.3907 FET |
0.4623 USD |
0.4620 USD |
0.4760 USD |
0.4700 USD |
| 2022-04-02 |
0.4731 USD |
20,520.3899 FET |
0.4808 USD |
0.4634 USD |
0.4856 USD |
0.4634 USD |
| 2022-04-01 |
0.4626 USD |
66,697.3790 FET |
0.4581 USD |
0.4325 USD |
0.4870 USD |
0.4761 USD |
| 2022-03-31 |
0.4652 USD |
52,750.4526 FET |
0.4759 USD |
0.4451 USD |
0.4816 USD |
0.4536 USD |
| 2022-03-30 |
0.4654 USD |
37,585.8373 FET |
0.4674 USD |
0.4522 USD |
0.4759 USD |
0.4738 USD |
| 2022-03-29 |
0.4690 USD |
76,105.2433 FET |
0.4482 USD |
0.4446 USD |
0.4852 USD |
0.4593 USD |
| 2022-03-28 |
0.4564 USD |
94,744.8815 FET |
0.4493 USD |
0.4392 USD |
0.4644 USD |
0.4392 USD |
| 2022-03-27 |
0.4328 USD |
20,877.6841 FET |
0.4268 USD |
0.4161 USD |
0.4485 USD |
0.4485 USD |