Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
0.3199 USD |
30,007.8429 FET |
0.3210 USD |
0.3128 USD |
0.3302 USD |
0.3302 USD |
| 2022-02-03 |
0.3139 USD |
1,127.5456 FET |
0.3063 USD |
0.3063 USD |
0.3192 USD |
0.3192 USD |
| 2022-02-02 |
0.0000 USD |
0.0000 FET |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.3212 USD |
| 2022-02-01 |
0.3273 USD |
213.3042 FET |
0.3298 USD |
0.3212 USD |
0.3298 USD |
0.3212 USD |
| 2022-01-31 |
0.3200 USD |
1,688.8830 FET |
0.3200 USD |
0.3194 USD |
0.3200 USD |
0.3194 USD |
| 2022-01-30 |
0.0000 USD |
0.0000 FET |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.3082 USD |
| 2022-01-29 |
0.3203 USD |
30,614.2621 FET |
0.3252 USD |
0.3158 USD |
0.3260 USD |
0.3158 USD |
| 2022-01-28 |
0.3095 USD |
29,512.3298 FET |
0.3053 USD |
0.3053 USD |
0.3100 USD |
0.3100 USD |
| 2022-01-27 |
0.3092 USD |
5,147.4194 FET |
0.3100 USD |
0.3083 USD |
0.3100 USD |
0.3083 USD |
| 2022-01-26 |
0.3352 USD |
10,650.4477 FET |
0.3323 USD |
0.3323 USD |
0.3385 USD |
0.3340 USD |
| 2022-01-25 |
0.3359 USD |
69.5301 FET |
0.3359 USD |
0.3359 USD |
0.3359 USD |
0.3359 USD |
| 2022-01-24 |
0.3268 USD |
45,005.2770 FET |
0.3505 USD |
0.2900 USD |
0.3505 USD |
0.3330 USD |
| 2022-01-23 |
0.3487 USD |
33,729.0991 FET |
0.3388 USD |
0.3371 USD |
0.3632 USD |
0.3373 USD |
| 2022-01-22 |
0.3424 USD |
169.6786 FET |
0.3500 USD |
0.3323 USD |
0.3500 USD |
0.3323 USD |
| 2022-01-21 |
0.4217 USD |
25,142.9121 FET |
0.4301 USD |
0.4100 USD |
0.4638 USD |
0.4178 USD |
| 2022-01-20 |
0.5382 USD |
85,298.6792 FET |
0.5463 USD |
0.4638 USD |
0.5500 USD |
0.4638 USD |
| 2022-01-19 |
0.4684 USD |
3,543.0000 FET |
0.4697 USD |
0.4671 USD |
0.4697 USD |
0.4666 USD |
| 2022-01-18 |
0.4516 USD |
7,790.4719 FET |
0.4592 USD |
0.4411 USD |
0.4603 USD |
0.4555 USD |
| 2022-01-17 |
0.4583 USD |
3,124.7651 FET |
0.4752 USD |
0.4558 USD |
0.4752 USD |
0.4575 USD |
| 2022-01-16 |
0.4933 USD |
4,630.9213 FET |
0.4904 USD |
0.4904 USD |
0.5042 USD |
0.4962 USD |
| 2022-01-15 |
0.4942 USD |
19,956.2182 FET |
0.5077 USD |
0.4852 USD |
0.5084 USD |
0.4984 USD |
| 2022-01-14 |
0.4864 USD |
9,307.5207 FET |
0.4878 USD |
0.4750 USD |
0.5073 USD |
0.5001 USD |
| 2022-01-13 |
0.5295 USD |
98,024.6072 FET |
0.5212 USD |
0.4986 USD |
0.5392 USD |
0.4986 USD |
| 2022-01-12 |
0.4930 USD |
13,176.5546 FET |
0.4642 USD |
0.4642 USD |
0.5207 USD |
0.5005 USD |
| 2022-01-11 |
0.4596 USD |
29,954.2288 FET |
0.4572 USD |
0.4525 USD |
0.4665 USD |
0.4665 USD |
| 2022-01-10 |
0.4709 USD |
14,016.8301 FET |
0.4776 USD |
0.4180 USD |
0.4776 USD |
0.4422 USD |
| 2022-01-09 |
0.4739 USD |
5,415.2061 FET |
0.4781 USD |
0.4735 USD |
0.4781 USD |
0.4776 USD |
| 2022-01-08 |
0.5087 USD |
13,118.2230 FET |
0.5297 USD |
0.4590 USD |
0.5297 USD |
0.4830 USD |
| 2022-01-07 |
0.5067 USD |
30,993.7315 FET |
0.5416 USD |
0.4997 USD |
0.5416 USD |
0.4997 USD |
| 2022-01-06 |
0.5848 USD |
49,108.1716 FET |
0.5668 USD |
0.5400 USD |
0.6210 USD |
0.5400 USD |
| 2022-01-05 |
0.6013 USD |
59,860.5914 FET |
0.5645 USD |
0.5497 USD |
0.6367 USD |
0.5775 USD |
| 2022-01-04 |
0.5555 USD |
10,493.7590 FET |
0.5409 USD |
0.5370 USD |
0.5642 USD |
0.5409 USD |
| 2022-01-03 |
0.5325 USD |
365.8221 FET |
0.5378 USD |
0.5254 USD |
0.5378 USD |
0.5370 USD |
| 2022-01-02 |
0.5477 USD |
23,082.0094 FET |
0.5313 USD |
0.5313 USD |
0.5653 USD |
0.5653 USD |
| 2022-01-01 |
0.5119 USD |
2,776.8951 FET |
0.5116 USD |
0.5115 USD |
0.5236 USD |
0.5236 USD |
| 2021-12-31 |
0.5153 USD |
7,949.5575 FET |
0.5006 USD |
0.5006 USD |
0.5240 USD |
0.5116 USD |
| 2021-12-30 |
0.5083 USD |
36,725.6129 FET |
0.4950 USD |
0.4899 USD |
0.5107 USD |
0.4899 USD |
| 2021-12-29 |
0.5172 USD |
10,949.1120 FET |
0.5169 USD |
0.5122 USD |
0.5267 USD |
0.5205 USD |
| 2021-12-28 |
0.5338 USD |
37,741.1853 FET |
0.5583 USD |
0.5189 USD |
0.5775 USD |
0.5211 USD |
| 2021-12-27 |
0.5814 USD |
12,243.9243 FET |
0.5556 USD |
0.5556 USD |
0.5903 USD |
0.5778 USD |
| 2021-12-26 |
0.5608 USD |
6,892.0890 FET |
0.5636 USD |
0.5492 USD |
0.5639 USD |
0.5612 USD |
| 2021-12-25 |
0.5676 USD |
6,536.6826 FET |
0.5787 USD |
0.5615 USD |
0.5856 USD |
0.5667 USD |
| 2021-12-24 |
0.5969 USD |
13,169.7184 FET |
0.5717 USD |
0.5717 USD |
0.6074 USD |
0.5979 USD |
| 2021-12-23 |
0.5777 USD |
4,738.8860 FET |
0.5549 USD |
0.5401 USD |
0.5870 USD |
0.5870 USD |
| 2021-12-22 |
0.5715 USD |
6,003.2462 FET |
0.5591 USD |
0.5512 USD |
0.5784 USD |
0.5522 USD |
| 2021-12-21 |
0.5534 USD |
66,965.6897 FET |
0.4882 USD |
0.4882 USD |
0.5809 USD |
0.5673 USD |
| 2021-12-20 |
0.4412 USD |
11,634.0692 FET |
0.4454 USD |
0.4400 USD |
0.4454 USD |
0.4409 USD |
| 2021-12-19 |
0.4705 USD |
2,388.3784 FET |
0.4840 USD |
0.4695 USD |
0.4840 USD |
0.4695 USD |
| 2021-12-18 |
0.4814 USD |
2,961.0596 FET |
0.4888 USD |
0.4795 USD |
0.4888 USD |
0.4795 USD |
| 2021-12-17 |
0.4869 USD |
19,385.9250 FET |
0.4900 USD |
0.4773 USD |
0.4983 USD |
0.4773 USD |