Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-26 |
0.4222 USD |
24,013.8116 FET |
0.4090 USD |
0.4006 USD |
0.4330 USD |
0.4330 USD |
| 2022-03-25 |
0.4235 USD |
44,374.3474 FET |
0.4407 USD |
0.4067 USD |
0.4407 USD |
0.4090 USD |
| 2022-03-24 |
0.4312 USD |
148,928.2866 FET |
0.3967 USD |
0.3967 USD |
0.4508 USD |
0.4393 USD |
| 2022-03-23 |
0.4041 USD |
124,393.9422 FET |
0.3691 USD |
0.3638 USD |
0.4463 USD |
0.3925 USD |
| 2022-03-22 |
0.3799 USD |
178,234.9578 FET |
0.3427 USD |
0.3427 USD |
0.4200 USD |
0.3745 USD |
| 2022-03-21 |
0.3358 USD |
24,558.7789 FET |
0.3257 USD |
0.3257 USD |
0.3420 USD |
0.3420 USD |
| 2022-03-20 |
0.3364 USD |
24,816.7123 FET |
0.3388 USD |
0.3268 USD |
0.3466 USD |
0.3282 USD |
| 2022-03-19 |
0.3401 USD |
23,356.8384 FET |
0.3319 USD |
0.3315 USD |
0.3457 USD |
0.3457 USD |
| 2022-03-18 |
0.3335 USD |
40,661.3035 FET |
0.3282 USD |
0.3281 USD |
0.3371 USD |
0.3319 USD |
| 2022-03-17 |
0.3314 USD |
81,332.0516 FET |
0.3278 USD |
0.3245 USD |
0.3378 USD |
0.3313 USD |
| 2022-03-16 |
0.3264 USD |
56,357.8569 FET |
0.3276 USD |
0.3154 USD |
0.3287 USD |
0.3287 USD |
| 2022-03-15 |
0.3262 USD |
71,295.4522 FET |
0.3236 USD |
0.3191 USD |
0.3311 USD |
0.3283 USD |
| 2022-03-14 |
0.3205 USD |
32,452.5364 FET |
0.3142 USD |
0.3141 USD |
0.3354 USD |
0.3190 USD |
| 2022-03-13 |
0.3270 USD |
42,405.1156 FET |
0.3453 USD |
0.3146 USD |
0.3453 USD |
0.3150 USD |
| 2022-03-12 |
0.3425 USD |
30,821.2403 FET |
0.3366 USD |
0.3366 USD |
0.3537 USD |
0.3399 USD |
| 2022-03-11 |
0.3512 USD |
33,834.9776 FET |
0.3643 USD |
0.3377 USD |
0.3643 USD |
0.3413 USD |
| 2022-03-10 |
0.3400 USD |
95,040.3193 FET |
0.3569 USD |
0.3214 USD |
0.3592 USD |
0.3592 USD |
| 2022-03-09 |
0.3455 USD |
93,866.4315 FET |
0.3282 USD |
0.3199 USD |
0.3729 USD |
0.3473 USD |
| 2022-03-08 |
0.3256 USD |
74,254.9765 FET |
0.3273 USD |
0.3157 USD |
0.3331 USD |
0.3238 USD |
| 2022-03-07 |
0.3277 USD |
146,874.4791 FET |
0.3221 USD |
0.3057 USD |
0.3374 USD |
0.3267 USD |
| 2022-03-06 |
0.3330 USD |
81,394.5481 FET |
0.3608 USD |
0.3163 USD |
0.3608 USD |
0.3208 USD |
| 2022-03-05 |
0.3302 USD |
93,578.7589 FET |
0.3026 USD |
0.3026 USD |
0.3551 USD |
0.3481 USD |
| 2022-03-04 |
0.3418 USD |
149,121.9859 FET |
0.3112 USD |
0.3074 USD |
0.3723 USD |
0.3113 USD |
| 2022-03-03 |
0.3332 USD |
45,199.1663 FET |
0.3444 USD |
0.3202 USD |
0.3444 USD |
0.3202 USD |
| 2022-03-02 |
0.3908 USD |
159,981.2843 FET |
0.3716 USD |
0.3352 USD |
0.4240 USD |
0.3352 USD |
| 2022-03-01 |
0.3548 USD |
144,031.6195 FET |
0.2900 USD |
0.2830 USD |
0.4089 USD |
0.3722 USD |
| 2022-02-28 |
0.2785 USD |
7,884.5162 FET |
0.2806 USD |
0.2743 USD |
0.2806 USD |
0.2743 USD |
| 2022-02-27 |
0.2645 USD |
11,396.3997 FET |
0.2593 USD |
0.2593 USD |
0.2703 USD |
0.2703 USD |
| 2022-02-26 |
0.2798 USD |
33,739.4933 FET |
0.2767 USD |
0.2767 USD |
0.2803 USD |
0.2802 USD |
| 2022-02-25 |
0.2649 USD |
16,988.6759 FET |
0.2621 USD |
0.2609 USD |
0.2682 USD |
0.2682 USD |
| 2022-02-24 |
0.2410 USD |
15,191.0379 FET |
0.2403 USD |
0.2295 USD |
0.2705 USD |
0.2705 USD |
| 2022-02-23 |
0.2932 USD |
3,392.8103 FET |
0.2877 USD |
0.2877 USD |
0.2939 USD |
0.2939 USD |
| 2022-02-22 |
0.2837 USD |
11,936.1436 FET |
0.2865 USD |
0.2810 USD |
0.2900 USD |
0.2900 USD |
| 2022-02-21 |
0.2990 USD |
18,903.1385 FET |
0.3146 USD |
0.2776 USD |
0.3265 USD |
0.2776 USD |
| 2022-02-20 |
0.3089 USD |
12,648.4470 FET |
0.3322 USD |
0.3018 USD |
0.3322 USD |
0.3018 USD |
| 2022-02-19 |
0.3244 USD |
13,234.1110 FET |
0.3307 USD |
0.3200 USD |
0.3401 USD |
0.3255 USD |
| 2022-02-18 |
0.3266 USD |
3,607.8765 FET |
0.3260 USD |
0.3260 USD |
0.3268 USD |
0.3268 USD |
| 2022-02-17 |
0.3370 USD |
25,556.8841 FET |
0.3508 USD |
0.3370 USD |
0.3508 USD |
0.3370 USD |
| 2022-02-16 |
0.3686 USD |
28,082.8044 FET |
0.3618 USD |
0.3590 USD |
0.3780 USD |
0.3773 USD |
| 2022-02-15 |
0.3553 USD |
13,312.5767 FET |
0.3531 USD |
0.3503 USD |
0.3625 USD |
0.3573 USD |
| 2022-02-14 |
0.3416 USD |
10,249.5460 FET |
0.3350 USD |
0.3350 USD |
0.3460 USD |
0.3440 USD |
| 2022-02-13 |
0.3535 USD |
19,639.1422 FET |
0.3529 USD |
0.3416 USD |
0.3643 USD |
0.3416 USD |
| 2022-02-12 |
0.3557 USD |
4,100.5051 FET |
0.3564 USD |
0.3420 USD |
0.3564 USD |
0.3420 USD |
| 2022-02-11 |
0.3934 USD |
28,300.0302 FET |
0.3902 USD |
0.3440 USD |
0.4037 USD |
0.3440 USD |
| 2022-02-10 |
0.4089 USD |
18,104.4041 FET |
0.4213 USD |
0.3898 USD |
0.4267 USD |
0.3898 USD |
| 2022-02-09 |
0.4017 USD |
24,548.5274 FET |
0.3876 USD |
0.3800 USD |
0.4302 USD |
0.4182 USD |
| 2022-02-08 |
0.3932 USD |
56,534.7403 FET |
0.4000 USD |
0.3687 USD |
0.4225 USD |
0.3838 USD |
| 2022-02-07 |
0.4244 USD |
53,249.8168 FET |
0.3443 USD |
0.3443 USD |
0.4516 USD |
0.3945 USD |
| 2022-02-06 |
0.3426 USD |
2,692.5598 FET |
0.3472 USD |
0.3424 USD |
0.3472 USD |
0.3424 USD |
| 2022-02-05 |
0.3467 USD |
22,750.3769 FET |
0.3450 USD |
0.3423 USD |
0.3518 USD |
0.3423 USD |