Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-16 |
0.5155 USD |
24,241.0904 FET |
0.5050 USD |
0.5000 USD |
0.5337 USD |
0.5135 USD |
| 2021-12-15 |
0.4828 USD |
7,931.1281 FET |
0.4875 USD |
0.4542 USD |
0.4984 USD |
0.4975 USD |
| 2021-12-14 |
0.4881 USD |
10,223.8554 FET |
0.4889 USD |
0.4727 USD |
0.4932 USD |
0.4875 USD |
| 2021-12-13 |
0.5041 USD |
18,094.3444 FET |
0.5178 USD |
0.4649 USD |
0.5211 USD |
0.4880 USD |
| 2021-12-12 |
0.5466 USD |
4,448.7959 FET |
0.5331 USD |
0.5294 USD |
0.5510 USD |
0.5510 USD |
| 2021-12-11 |
0.5261 USD |
9,500.6626 FET |
0.5000 USD |
0.5000 USD |
0.5357 USD |
0.5330 USD |
| 2021-12-10 |
0.5614 USD |
3,759.0862 FET |
0.5346 USD |
0.5200 USD |
0.5719 USD |
0.5200 USD |
| 2021-12-09 |
0.5640 USD |
14,809.1768 FET |
0.5962 USD |
0.5397 USD |
0.6091 USD |
0.5458 USD |
| 2021-12-08 |
0.5935 USD |
8,091.2489 FET |
0.5844 USD |
0.5610 USD |
0.6080 USD |
0.5949 USD |
| 2021-12-07 |
0.6157 USD |
5,126.1767 FET |
0.6196 USD |
0.5756 USD |
0.6207 USD |
0.5774 USD |
| 2021-12-06 |
0.5617 USD |
35,322.6730 FET |
0.6012 USD |
0.5249 USD |
0.6086 USD |
0.6086 USD |
| 2021-12-05 |
0.6328 USD |
47,476.6051 FET |
0.6656 USD |
0.6000 USD |
0.6778 USD |
0.6046 USD |
| 2021-12-04 |
0.7184 USD |
89,923.8946 FET |
0.7613 USD |
0.6161 USD |
0.7661 USD |
0.6747 USD |
| 2021-12-03 |
0.7549 USD |
105,984.5673 FET |
0.7423 USD |
0.7262 USD |
0.8012 USD |
0.7719 USD |
| 2021-12-02 |
0.7576 USD |
11,235.6543 FET |
0.7479 USD |
0.7305 USD |
0.7673 USD |
0.7473 USD |
| 2021-12-01 |
0.7763 USD |
21,823.0181 FET |
0.7472 USD |
0.7300 USD |
0.7950 USD |
0.7549 USD |
| 2021-11-30 |
0.7443 USD |
36,824.9375 FET |
0.7513 USD |
0.7300 USD |
0.7715 USD |
0.7300 USD |
| 2021-11-29 |
0.7464 USD |
16,552.0930 FET |
0.7483 USD |
0.7331 USD |
0.7592 USD |
0.7512 USD |
| 2021-11-28 |
0.7283 USD |
14,274.0596 FET |
0.7526 USD |
0.7000 USD |
0.7567 USD |
0.7567 USD |
| 2021-11-27 |
0.8000 USD |
9,315.7839 FET |
0.7570 USD |
0.7499 USD |
0.8134 USD |
0.7670 USD |
| 2021-11-26 |
0.7586 USD |
22,148.9665 FET |
0.8290 USD |
0.7175 USD |
0.8290 USD |
0.7570 USD |
| 2021-11-25 |
0.7891 USD |
44,826.0585 FET |
0.7960 USD |
0.7841 USD |
0.8600 USD |
0.7998 USD |
| 2021-11-24 |
0.8126 USD |
19,580.0114 FET |
0.8231 USD |
0.7836 USD |
0.8489 USD |
0.7991 USD |
| 2021-11-23 |
0.8304 USD |
54,065.9884 FET |
0.8447 USD |
0.8145 USD |
0.8955 USD |
0.8229 USD |
| 2021-11-22 |
0.8963 USD |
79,248.9727 FET |
0.8954 USD |
0.8136 USD |
0.9428 USD |
0.8291 USD |
| 2021-11-21 |
0.8254 USD |
52,827.7859 FET |
0.8164 USD |
0.8083 USD |
0.8729 USD |
0.8713 USD |
| 2021-11-20 |
0.8115 USD |
139,242.8686 FET |
0.7403 USD |
0.7245 USD |
0.8337 USD |
0.8300 USD |
| 2021-11-19 |
0.7405 USD |
37,697.1893 FET |
0.6965 USD |
0.6776 USD |
0.7869 USD |
0.7245 USD |
| 2021-11-18 |
0.7093 USD |
36,797.9510 FET |
0.7716 USD |
0.6789 USD |
0.7757 USD |
0.6794 USD |
| 2021-11-17 |
0.7689 USD |
12,597.4499 FET |
0.7584 USD |
0.7358 USD |
0.8008 USD |
0.7828 USD |
| 2021-11-16 |
0.7800 USD |
86,100.3135 FET |
0.8559 USD |
0.7351 USD |
0.8559 USD |
0.7753 USD |
| 2021-11-15 |
0.8585 USD |
20,289.2919 FET |
0.8604 USD |
0.8473 USD |
0.8723 USD |
0.8607 USD |
| 2021-11-14 |
0.8587 USD |
19,215.9239 FET |
0.8681 USD |
0.8428 USD |
0.8681 USD |
0.8477 USD |
| 2021-11-13 |
0.8694 USD |
12,275.8251 FET |
0.8804 USD |
0.8483 USD |
0.8807 USD |
0.8731 USD |
| 2021-11-12 |
0.8834 USD |
27,643.1111 FET |
0.9163 USD |
0.8500 USD |
0.9163 USD |
0.8886 USD |
| 2021-11-11 |
0.9169 USD |
24,168.4392 FET |
0.8616 USD |
0.8547 USD |
0.9600 USD |
0.9285 USD |
| 2021-11-10 |
0.9487 USD |
136,085.8466 FET |
0.9399 USD |
0.8589 USD |
1.0118 USD |
0.8784 USD |
| 2021-11-09 |
0.9003 USD |
64,751.5725 FET |
0.8565 USD |
0.8502 USD |
0.9329 USD |
0.9263 USD |
| 2021-11-08 |
0.8627 USD |
115,032.1500 FET |
0.8254 USD |
0.8254 USD |
0.8945 USD |
0.8659 USD |
| 2021-11-07 |
0.8383 USD |
77,382.3781 FET |
0.8650 USD |
0.8238 USD |
0.8700 USD |
0.8283 USD |
| 2021-11-06 |
0.8781 USD |
20,569.0791 FET |
0.8890 USD |
0.8275 USD |
0.9300 USD |
0.8426 USD |
| 2021-11-05 |
0.8871 USD |
56,545.0922 FET |
0.8227 USD |
0.8227 USD |
0.9300 USD |
0.8697 USD |
| 2021-11-04 |
0.8672 USD |
52,298.2024 FET |
0.8760 USD |
0.8103 USD |
0.8900 USD |
0.8437 USD |
| 2021-11-03 |
0.9125 USD |
26,610.9469 FET |
0.8539 USD |
0.8539 USD |
0.9800 USD |
0.8893 USD |
| 2021-11-02 |
0.8481 USD |
77,285.4442 FET |
0.8016 USD |
0.7930 USD |
0.9031 USD |
0.8794 USD |
| 2021-11-01 |
0.7669 USD |
39,565.3718 FET |
0.7550 USD |
0.7500 USD |
0.7862 USD |
0.7862 USD |
| 2021-10-31 |
0.8458 USD |
96,173.6777 FET |
0.7822 USD |
0.7489 USD |
1.0136 USD |
0.7809 USD |
| 2021-10-30 |
0.7369 USD |
40,309.8285 FET |
0.7418 USD |
0.7285 USD |
0.7632 USD |
0.7489 USD |
| 2021-10-29 |
0.7452 USD |
36,467.5599 FET |
0.7500 USD |
0.7395 USD |
0.7719 USD |
0.7418 USD |
| 2021-10-28 |
0.7385 USD |
10,982.1421 FET |
0.7289 USD |
0.7125 USD |
0.7517 USD |
0.7364 USD |