Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-13 |
0.5016 USD |
71,794.9621 FET |
0.4838 USD |
0.4260 USD |
0.5375 USD |
0.5040 USD |
| 2025-04-12 |
0.4697 USD |
7,553.4572 FET |
0.4479 USD |
0.4479 USD |
0.4886 USD |
0.4879 USD |
| 2025-04-11 |
0.4415 USD |
8,789.4935 FET |
0.4320 USD |
0.4320 USD |
0.4501 USD |
0.4480 USD |
| 2025-04-10 |
0.4212 USD |
181,296.5234 FET |
0.4358 USD |
0.4044 USD |
0.4358 USD |
0.4219 USD |
| 2025-04-09 |
0.4277 USD |
26,149.7348 FET |
0.3709 USD |
0.3700 USD |
0.4460 USD |
0.4444 USD |
| 2025-04-08 |
0.3900 USD |
5,263.2552 FET |
0.3946 USD |
0.3805 USD |
0.4021 USD |
0.3821 USD |
| 2025-04-07 |
0.3698 USD |
47,285.8466 FET |
0.3818 USD |
0.3447 USD |
0.4050 USD |
0.3914 USD |
| 2025-04-06 |
0.3900 USD |
32,785.8332 FET |
0.4319 USD |
0.3821 USD |
0.4319 USD |
0.3821 USD |
| 2025-04-05 |
0.4322 USD |
4,357.2298 FET |
0.4454 USD |
0.4269 USD |
0.4454 USD |
0.4269 USD |
| 2025-04-04 |
0.4339 USD |
7,867.8771 FET |
0.4337 USD |
0.4252 USD |
0.4469 USD |
0.4445 USD |
| 2025-04-03 |
0.4181 USD |
45,336.3877 FET |
0.4463 USD |
0.4138 USD |
0.4463 USD |
0.4332 USD |
| 2025-04-02 |
0.4496 USD |
55,048.0950 FET |
0.4580 USD |
0.4250 USD |
0.4704 USD |
0.4250 USD |
| 2025-04-01 |
0.4835 USD |
120,058.6004 FET |
0.4624 USD |
0.4550 USD |
0.4866 USD |
0.4676 USD |
| 2025-03-31 |
0.4464 USD |
364,771.4426 FET |
0.4718 USD |
0.4307 USD |
0.4718 USD |
0.4547 USD |
| 2025-03-30 |
0.4716 USD |
6,575.8291 FET |
0.4715 USD |
0.4667 USD |
0.4780 USD |
0.4667 USD |
| 2025-03-29 |
0.4751 USD |
4,461.6877 FET |
0.4861 USD |
0.4669 USD |
0.4887 USD |
0.4682 USD |
| 2025-03-28 |
0.5116 USD |
25,100.7693 FET |
0.5350 USD |
0.5028 USD |
0.5518 USD |
0.5062 USD |
| 2025-03-27 |
0.5440 USD |
8,080.7928 FET |
0.5512 USD |
0.5368 USD |
0.5597 USD |
0.5517 USD |
| 2025-03-26 |
0.5711 USD |
3,366.1473 FET |
0.5664 USD |
0.5426 USD |
0.5811 USD |
0.5519 USD |
| 2025-03-25 |
0.5612 USD |
6,215.0339 FET |
0.5483 USD |
0.5483 USD |
0.5670 USD |
0.5638 USD |
| 2025-03-24 |
0.5431 USD |
20,900.6783 FET |
0.5188 USD |
0.5151 USD |
0.5536 USD |
0.5520 USD |
| 2025-03-23 |
0.5151 USD |
1,520.1710 FET |
0.5198 USD |
0.5071 USD |
0.5198 USD |
0.5151 USD |
| 2025-03-22 |
0.5132 USD |
2,492.0087 FET |
0.5037 USD |
0.5037 USD |
0.5227 USD |
0.5219 USD |
| 2025-03-21 |
0.5099 USD |
10,486.0312 FET |
0.5261 USD |
0.5036 USD |
0.5261 USD |
0.5086 USD |
| 2025-03-20 |
0.5293 USD |
301,740.8284 FET |
0.5509 USD |
0.5242 USD |
0.5512 USD |
0.5243 USD |
| 2025-03-19 |
0.5405 USD |
37,646.1585 FET |
0.5128 USD |
0.5096 USD |
0.5483 USD |
0.5444 USD |
| 2025-03-18 |
0.5030 USD |
11,229.6573 FET |
0.5047 USD |
0.4939 USD |
0.5245 USD |
0.5022 USD |
| 2025-03-17 |
0.5169 USD |
9,205.1213 FET |
0.5151 USD |
0.5050 USD |
0.5341 USD |
0.5283 USD |
| 2025-03-16 |
0.5254 USD |
16,163.0027 FET |
0.5289 USD |
0.5070 USD |
0.5406 USD |
0.5249 USD |
| 2025-03-15 |
0.5212 USD |
17,105.5643 FET |
0.5161 USD |
0.5109 USD |
0.5287 USD |
0.5270 USD |
| 2025-03-14 |
0.5058 USD |
25,863.1544 FET |
0.4973 USD |
0.4966 USD |
0.5221 USD |
0.5221 USD |
| 2025-03-13 |
0.4940 USD |
34,121.5770 FET |
0.4951 USD |
0.4556 USD |
0.5080 USD |
0.5008 USD |
| 2025-03-12 |
0.4929 USD |
30,433.2423 FET |
0.4757 USD |
0.4634 USD |
0.5190 USD |
0.4969 USD |
| 2025-03-11 |
0.4582 USD |
63,010.1091 FET |
0.4599 USD |
0.4262 USD |
0.4949 USD |
0.4856 USD |
| 2025-03-10 |
0.5046 USD |
62,048.8519 FET |
0.5285 USD |
0.4700 USD |
0.5531 USD |
0.4766 USD |
| 2025-03-09 |
0.5321 USD |
36,113.4888 FET |
0.5933 USD |
0.5018 USD |
0.6014 USD |
0.5171 USD |
| 2025-03-08 |
0.5996 USD |
8,054.7373 FET |
0.5855 USD |
0.5855 USD |
0.6167 USD |
0.6014 USD |
| 2025-03-07 |
0.6061 USD |
27,756.0424 FET |
0.6223 USD |
0.5836 USD |
0.6294 USD |
0.5902 USD |
| 2025-03-06 |
0.6473 USD |
113,346.8287 FET |
0.6177 USD |
0.6177 USD |
0.6568 USD |
0.6350 USD |
| 2025-03-05 |
0.6028 USD |
7,836.0642 FET |
0.5900 USD |
0.5756 USD |
0.6142 USD |
0.6098 USD |
| 2025-03-04 |
0.5842 USD |
24,502.0467 FET |
0.6137 USD |
0.5550 USD |
0.6137 USD |
0.5756 USD |
| 2025-03-03 |
0.6716 USD |
36,131.1966 FET |
0.7450 USD |
0.6089 USD |
0.7490 USD |
0.6174 USD |
| 2025-03-02 |
0.6941 USD |
51,876.3617 FET |
0.6392 USD |
0.6392 USD |
0.7746 USD |
0.7485 USD |
| 2025-03-01 |
0.6424 USD |
5,101.4104 FET |
0.6555 USD |
0.6288 USD |
0.6576 USD |
0.6399 USD |
| 2025-02-28 |
0.6230 USD |
20,650.7139 FET |
0.6544 USD |
0.6000 USD |
0.6544 USD |
0.6507 USD |
| 2025-02-27 |
0.6475 USD |
50,654.3700 FET |
0.6572 USD |
0.6297 USD |
0.6728 USD |
0.6619 USD |
| 2025-02-26 |
0.6503 USD |
66,248.0345 FET |
0.6587 USD |
0.6297 USD |
0.6789 USD |
0.6661 USD |
| 2025-02-25 |
0.6486 USD |
64,746.7207 FET |
0.6629 USD |
0.6183 USD |
0.6745 USD |
0.6655 USD |
| 2025-02-24 |
0.7058 USD |
37,642.9749 FET |
0.7582 USD |
0.6592 USD |
0.7683 USD |
0.6592 USD |
| 2025-02-23 |
0.7609 USD |
32,524.2257 FET |
0.7865 USD |
0.7456 USD |
0.7865 USD |
0.7603 USD |