Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.2732 USD |
113,403.0349 FET |
0.2582 USD |
0.2565 USD |
0.2798 USD |
0.2793 USD |
| 2025-10-25 |
0.2591 USD |
101,910.0334 FET |
0.2618 USD |
0.2555 USD |
0.2654 USD |
0.2600 USD |
| 2025-10-24 |
0.2651 USD |
210,872.5584 FET |
0.2536 USD |
0.2517 USD |
0.2730 USD |
0.2654 USD |
| 2025-10-23 |
0.2443 USD |
195,074.1607 FET |
0.2365 USD |
0.2336 USD |
0.2566 USD |
0.2519 USD |
| 2025-10-22 |
0.2408 USD |
351,995.7237 FET |
0.2459 USD |
0.2294 USD |
0.2484 USD |
0.2367 USD |
| 2025-10-21 |
0.2592 USD |
293,109.5188 FET |
0.2694 USD |
0.2444 USD |
0.2717 USD |
0.2444 USD |
| 2025-10-20 |
0.2845 USD |
175,771.2764 FET |
0.2934 USD |
0.2743 USD |
0.2999 USD |
0.2761 USD |
| 2025-10-19 |
0.2861 USD |
241,179.5362 FET |
0.2583 USD |
0.2550 USD |
0.3069 USD |
0.2927 USD |
| 2025-10-18 |
0.2597 USD |
101,712.2933 FET |
0.2675 USD |
0.2529 USD |
0.2726 USD |
0.2613 USD |
| 2025-10-17 |
0.2696 USD |
181,673.5768 FET |
0.2750 USD |
0.2557 USD |
0.2780 USD |
0.2697 USD |
| 2025-10-16 |
0.2833 USD |
248,757.1761 FET |
0.2940 USD |
0.2703 USD |
0.2981 USD |
0.2742 USD |
| 2025-10-15 |
0.3077 USD |
192,108.5284 FET |
0.3148 USD |
0.2880 USD |
0.3248 USD |
0.2897 USD |
| 2025-10-14 |
0.3419 USD |
459,923.0394 FET |
0.3701 USD |
0.3063 USD |
0.3710 USD |
0.3127 USD |
| 2025-10-13 |
0.3742 USD |
1,278,977.1358 FET |
0.3780 USD |
0.3627 USD |
0.3879 USD |
0.3713 USD |
| 2025-10-12 |
0.3769 USD |
937,436.5772 FET |
0.3672 USD |
0.3561 USD |
0.4288 USD |
0.3924 USD |
| 2025-10-11 |
0.3925 USD |
1,154,922.7547 FET |
0.3514 USD |
0.3300 USD |
0.4312 USD |
0.3741 USD |
| 2025-10-10 |
0.4783 USD |
316,641.4797 FET |
0.4946 USD |
0.3800 USD |
0.5020 USD |
0.3800 USD |
| 2025-10-09 |
0.5123 USD |
173,942.6658 FET |
0.5552 USD |
0.4890 USD |
0.5552 USD |
0.4971 USD |
| 2025-10-08 |
0.5550 USD |
25,337.8269 FET |
0.5594 USD |
0.5473 USD |
0.5625 USD |
0.5545 USD |
| 2025-10-07 |
0.5720 USD |
27,511.7204 FET |
0.5823 USD |
0.5563 USD |
0.5865 USD |
0.5595 USD |
| 2025-10-06 |
0.5823 USD |
32,944.6001 FET |
0.5761 USD |
0.5749 USD |
0.5975 USD |
0.5865 USD |
| 2025-10-05 |
0.5932 USD |
34,187.5171 FET |
0.5883 USD |
0.5792 USD |
0.6157 USD |
0.5812 USD |
| 2025-10-04 |
0.5840 USD |
24,606.4059 FET |
0.5935 USD |
0.5764 USD |
0.6012 USD |
0.5836 USD |
| 2025-10-03 |
0.5963 USD |
40,181.2894 FET |
0.6026 USD |
0.5893 USD |
0.6115 USD |
0.6023 USD |
| 2025-10-02 |
0.5955 USD |
42,227.9609 FET |
0.5944 USD |
0.5813 USD |
0.6135 USD |
0.6043 USD |
| 2025-10-01 |
0.5603 USD |
90,894.2087 FET |
0.5439 USD |
0.5245 USD |
0.5952 USD |
0.5906 USD |
| 2025-09-30 |
0.5542 USD |
50,173.4810 FET |
0.5747 USD |
0.5200 USD |
0.5763 USD |
0.5501 USD |
| 2025-09-29 |
0.5724 USD |
40,608.0336 FET |
0.5794 USD |
0.5623 USD |
0.5824 USD |
0.5814 USD |
| 2025-09-28 |
0.5706 USD |
40,439.6715 FET |
0.5720 USD |
0.5621 USD |
0.5824 USD |
0.5824 USD |
| 2025-09-27 |
0.5759 USD |
3,707.3081 FET |
0.5794 USD |
0.5722 USD |
0.5813 USD |
0.5752 USD |
| 2025-09-26 |
0.5677 USD |
51,634.0845 FET |
0.5592 USD |
0.5561 USD |
0.5823 USD |
0.5808 USD |
| 2025-09-25 |
0.5751 USD |
48,134.8503 FET |
0.5901 USD |
0.5560 USD |
0.5901 USD |
0.5601 USD |
| 2025-09-24 |
0.5885 USD |
351,270.5805 FET |
0.5858 USD |
0.5787 USD |
0.6023 USD |
0.5935 USD |
| 2025-09-23 |
0.5949 USD |
899,236.2657 FET |
0.5972 USD |
0.5860 USD |
0.6059 USD |
0.5896 USD |
| 2025-09-22 |
0.5980 USD |
824,521.6667 FET |
0.6337 USD |
0.5727 USD |
0.6397 USD |
0.5992 USD |
| 2025-09-21 |
0.6390 USD |
118,959.7425 FET |
0.6448 USD |
0.6337 USD |
0.6468 USD |
0.6379 USD |
| 2025-09-20 |
0.6445 USD |
29,095.3873 FET |
0.6447 USD |
0.6396 USD |
0.6515 USD |
0.6440 USD |
| 2025-09-19 |
0.6708 USD |
46,397.6965 FET |
0.6696 USD |
0.6466 USD |
0.6851 USD |
0.6489 USD |
| 2025-09-18 |
0.6702 USD |
345,171.9018 FET |
0.6688 USD |
0.6618 USD |
0.6797 USD |
0.6748 USD |
| 2025-09-17 |
0.6433 USD |
467,948.2034 FET |
0.6437 USD |
0.6297 USD |
0.6727 USD |
0.6675 USD |
| 2025-09-16 |
0.6462 USD |
24,915.1553 FET |
0.6403 USD |
0.6401 USD |
0.6483 USD |
0.6460 USD |
| 2025-09-15 |
0.6368 USD |
30,753.0148 FET |
0.6610 USD |
0.6312 USD |
0.6611 USD |
0.6363 USD |
| 2025-09-14 |
0.6647 USD |
436.9347 FET |
0.6741 USD |
0.6560 USD |
0.6741 USD |
0.6560 USD |
| 2025-09-13 |
0.6928 USD |
22,584.0387 FET |
0.6823 USD |
0.6796 USD |
0.6977 USD |
0.6885 USD |
| 2025-09-12 |
0.6654 USD |
20,877.0780 FET |
0.6695 USD |
0.6649 USD |
0.6832 USD |
0.6832 USD |
| 2025-09-11 |
0.6598 USD |
8,461.5091 FET |
0.6578 USD |
0.6564 USD |
0.6633 USD |
0.6632 USD |
| 2025-09-10 |
0.6593 USD |
16,613.8411 FET |
0.6500 USD |
0.6486 USD |
0.6619 USD |
0.6564 USD |
| 2025-09-09 |
0.6598 USD |
17,668.0170 FET |
0.6557 USD |
0.6415 USD |
0.6833 USD |
0.6415 USD |
| 2025-09-08 |
0.6450 USD |
8,001.8006 FET |
0.6407 USD |
0.6402 USD |
0.6566 USD |
0.6565 USD |
| 2025-09-07 |
0.6253 USD |
3,323.5330 FET |
0.6211 USD |
0.6202 USD |
0.6326 USD |
0.6262 USD |