Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-19 |
0.6052 USD |
30,945.0541 FET |
0.6200 USD |
0.5931 USD |
0.6493 USD |
0.6169 USD |
| 2024-01-18 |
0.6468 USD |
12,587.6142 FET |
0.6705 USD |
0.6164 USD |
0.7300 USD |
0.6200 USD |
| 2024-01-17 |
0.6854 USD |
3,298.7458 FET |
0.6913 USD |
0.6745 USD |
0.6931 USD |
0.6785 USD |
| 2024-01-16 |
0.6868 USD |
1,842.2263 FET |
0.6798 USD |
0.6798 USD |
0.7100 USD |
0.6981 USD |
| 2024-01-15 |
0.6783 USD |
8,160.3812 FET |
0.6551 USD |
0.6550 USD |
0.7200 USD |
0.6858 USD |
| 2024-01-14 |
0.6935 USD |
17,228.4923 FET |
0.6938 USD |
0.6667 USD |
0.6943 USD |
0.6927 USD |
| 2024-01-13 |
0.6923 USD |
19,659.6737 FET |
0.6847 USD |
0.6569 USD |
0.6938 USD |
0.6938 USD |
| 2024-01-12 |
0.7193 USD |
26,557.1638 FET |
0.7150 USD |
0.6556 USD |
0.8290 USD |
0.6556 USD |
| 2024-01-11 |
0.7355 USD |
24,480.2949 FET |
0.7240 USD |
0.7069 USD |
0.7738 USD |
0.7353 USD |
| 2024-01-10 |
0.6680 USD |
74,666.5868 FET |
0.6700 USD |
0.6385 USD |
0.7300 USD |
0.7300 USD |
| 2024-01-09 |
0.6425 USD |
46,398.4328 FET |
0.6708 USD |
0.6300 USD |
0.6870 USD |
0.6419 USD |
| 2024-01-08 |
0.6349 USD |
23,332.1015 FET |
0.6869 USD |
0.5935 USD |
0.6870 USD |
0.6749 USD |
| 2024-01-07 |
0.6414 USD |
3,994.4533 FET |
0.6507 USD |
0.6200 USD |
0.7100 USD |
0.6200 USD |
| 2024-01-06 |
0.6302 USD |
46,032.8305 FET |
0.6898 USD |
0.6201 USD |
0.7100 USD |
0.6500 USD |
| 2024-01-05 |
0.7254 USD |
18,525.9161 FET |
0.7279 USD |
0.6800 USD |
0.7600 USD |
0.6800 USD |
| 2024-01-04 |
0.6949 USD |
6,643.9207 FET |
0.6600 USD |
0.6589 USD |
0.7233 USD |
0.7230 USD |
| 2024-01-03 |
0.6502 USD |
50,752.9609 FET |
0.7000 USD |
0.6120 USD |
0.7100 USD |
0.6582 USD |
| 2024-01-02 |
0.7400 USD |
8,500.5155 FET |
0.7281 USD |
0.7100 USD |
0.7600 USD |
0.7151 USD |
| 2024-01-01 |
0.7105 USD |
15,966.9880 FET |
0.7043 USD |
0.6700 USD |
0.7387 USD |
0.7369 USD |
| 2023-12-31 |
0.6906 USD |
3,950.4672 FET |
0.7000 USD |
0.6700 USD |
0.7449 USD |
0.6700 USD |
| 2023-12-30 |
0.6874 USD |
44,838.8348 FET |
0.6906 USD |
0.6695 USD |
0.7450 USD |
0.7450 USD |
| 2023-12-29 |
0.6824 USD |
22,047.6457 FET |
0.6758 USD |
0.6635 USD |
0.7120 USD |
0.6753 USD |
| 2023-12-28 |
0.6946 USD |
57,104.1855 FET |
0.7314 USD |
0.6750 USD |
0.7398 USD |
0.6957 USD |
| 2023-12-27 |
0.7391 USD |
42,182.2038 FET |
0.7490 USD |
0.7125 USD |
0.7948 USD |
0.7293 USD |
| 2023-12-26 |
0.7684 USD |
42,313.2947 FET |
0.7335 USD |
0.7050 USD |
0.8300 USD |
0.7700 USD |
| 2023-12-25 |
0.7199 USD |
4,239.5642 FET |
0.7108 USD |
0.7050 USD |
0.7500 USD |
0.7206 USD |
| 2023-12-24 |
0.7261 USD |
6,595.7628 FET |
0.7350 USD |
0.7108 USD |
0.7500 USD |
0.7108 USD |
| 2023-12-23 |
0.7217 USD |
2,635.9918 FET |
0.7137 USD |
0.7049 USD |
0.7493 USD |
0.7493 USD |
| 2023-12-22 |
0.7527 USD |
33,031.2698 FET |
0.7461 USD |
0.7095 USD |
0.8000 USD |
0.7158 USD |
| 2023-12-21 |
0.7202 USD |
25,686.1035 FET |
0.7297 USD |
0.7015 USD |
0.7800 USD |
0.7500 USD |
| 2023-12-20 |
0.7436 USD |
79,559.2853 FET |
0.7007 USD |
0.6999 USD |
0.7826 USD |
0.7300 USD |
| 2023-12-19 |
0.7198 USD |
32,878.5022 FET |
0.7144 USD |
0.6900 USD |
0.7442 USD |
0.7034 USD |
| 2023-12-18 |
0.6501 USD |
38,180.2621 FET |
0.6552 USD |
0.6245 USD |
0.7826 USD |
0.6943 USD |
| 2023-12-17 |
0.6362 USD |
21,389.6157 FET |
0.6515 USD |
0.6050 USD |
0.6842 USD |
0.6323 USD |
| 2023-12-16 |
0.6642 USD |
51,262.4643 FET |
0.6700 USD |
0.6269 USD |
0.7057 USD |
0.6269 USD |
| 2023-12-15 |
0.7237 USD |
63,779.4019 FET |
0.7000 USD |
0.6900 USD |
0.7826 USD |
0.7015 USD |
| 2023-12-14 |
0.6780 USD |
61,078.0098 FET |
0.6400 USD |
0.6353 USD |
0.7120 USD |
0.7000 USD |
| 2023-12-13 |
0.6247 USD |
102,477.5788 FET |
0.6036 USD |
0.5541 USD |
0.6555 USD |
0.6268 USD |
| 2023-12-12 |
0.5560 USD |
56,050.3525 FET |
0.4972 USD |
0.4972 USD |
0.6000 USD |
0.5957 USD |
| 2023-12-11 |
0.4897 USD |
31,439.2508 FET |
0.5115 USD |
0.4630 USD |
0.5177 USD |
0.4916 USD |
| 2023-12-10 |
0.5135 USD |
12,345.3781 FET |
0.5200 USD |
0.5010 USD |
0.5286 USD |
0.5277 USD |
| 2023-12-09 |
0.5520 USD |
44,532.8775 FET |
0.5410 USD |
0.5100 USD |
0.6000 USD |
0.5200 USD |
| 2023-12-08 |
0.5406 USD |
20,740.8699 FET |
0.5324 USD |
0.5274 USD |
0.5700 USD |
0.5407 USD |
| 2023-12-07 |
0.5116 USD |
40,559.2402 FET |
0.5104 USD |
0.4700 USD |
0.5400 USD |
0.5226 USD |
| 2023-12-06 |
0.5210 USD |
27,966.9326 FET |
0.5409 USD |
0.5100 USD |
0.5765 USD |
0.5100 USD |
| 2023-12-05 |
0.5323 USD |
34,238.9113 FET |
0.5450 USD |
0.5008 USD |
0.5765 USD |
0.5765 USD |
| 2023-12-04 |
0.5388 USD |
69,629.1669 FET |
0.5601 USD |
0.5200 USD |
0.5900 USD |
0.5383 USD |
| 2023-12-03 |
0.5642 USD |
15,304.1081 FET |
0.5613 USD |
0.5511 USD |
0.5846 USD |
0.5592 USD |
| 2023-12-02 |
0.5510 USD |
5,538.0671 FET |
0.5698 USD |
0.5448 USD |
0.5698 USD |
0.5639 USD |
| 2023-12-01 |
0.5446 USD |
14,602.7248 FET |
0.5316 USD |
0.5280 USD |
0.5900 USD |
0.5684 USD |