Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-17 |
0.7661 USD |
153,588.3796 FET |
0.7786 USD |
0.7492 USD |
0.7883 USD |
0.7727 USD |
| 2025-07-16 |
0.7643 USD |
43,544.4657 FET |
0.7496 USD |
0.7393 USD |
0.7887 USD |
0.7887 USD |
| 2025-07-15 |
0.7049 USD |
41,519.4466 FET |
0.7015 USD |
0.6792 USD |
0.7463 USD |
0.7415 USD |
| 2025-07-14 |
0.7386 USD |
58,399.1457 FET |
0.7281 USD |
0.7050 USD |
0.7538 USD |
0.7165 USD |
| 2025-07-13 |
0.7196 USD |
34,577.1222 FET |
0.6888 USD |
0.6874 USD |
0.7408 USD |
0.7179 USD |
| 2025-07-12 |
0.7001 USD |
14,468.4092 FET |
0.7172 USD |
0.6711 USD |
0.7311 USD |
0.6822 USD |
| 2025-07-11 |
0.7425 USD |
120,028.6543 FET |
0.7443 USD |
0.7285 USD |
0.7713 USD |
0.7311 USD |
| 2025-07-10 |
0.7184 USD |
12,004.6819 FET |
0.6960 USD |
0.6945 USD |
0.7507 USD |
0.7440 USD |
| 2025-07-09 |
0.6908 USD |
14,021.7817 FET |
0.6744 USD |
0.6708 USD |
0.7112 USD |
0.7112 USD |
| 2025-07-08 |
0.6768 USD |
43,005.2609 FET |
0.6733 USD |
0.6613 USD |
0.6845 USD |
0.6845 USD |
| 2025-07-07 |
0.6695 USD |
41,327.3728 FET |
0.6811 USD |
0.6613 USD |
0.6822 USD |
0.6669 USD |
| 2025-07-06 |
0.6659 USD |
16,281.8763 FET |
0.6564 USD |
0.6500 USD |
0.6866 USD |
0.6866 USD |
| 2025-07-05 |
0.6686 USD |
31,220.6454 FET |
0.6708 USD |
0.6541 USD |
0.6760 USD |
0.6590 USD |
| 2025-07-04 |
0.6944 USD |
3,405.7917 FET |
0.7186 USD |
0.6700 USD |
0.7217 USD |
0.6725 USD |
| 2025-07-03 |
0.7234 USD |
22,033.5915 FET |
0.7173 USD |
0.7020 USD |
0.7430 USD |
0.7080 USD |
| 2025-07-02 |
0.6962 USD |
23,061.4628 FET |
0.6601 USD |
0.6601 USD |
0.7231 USD |
0.7210 USD |
| 2025-07-01 |
0.6647 USD |
22,393.1387 FET |
0.6761 USD |
0.6559 USD |
0.6761 USD |
0.6609 USD |
| 2025-06-30 |
0.6927 USD |
10,234.1522 FET |
0.7016 USD |
0.6600 USD |
0.7200 USD |
0.6961 USD |
| 2025-06-29 |
0.6909 USD |
11,964.3635 FET |
0.6846 USD |
0.6752 USD |
0.7129 USD |
0.7129 USD |
| 2025-06-28 |
0.6845 USD |
3,763.3579 FET |
0.6652 USD |
0.6652 USD |
0.6885 USD |
0.6885 USD |
| 2025-06-27 |
0.6715 USD |
12,002.3183 FET |
0.6755 USD |
0.6549 USD |
0.6836 USD |
0.6726 USD |
| 2025-06-26 |
0.6570 USD |
29,413.2338 FET |
0.6678 USD |
0.6455 USD |
0.6811 USD |
0.6626 USD |
| 2025-06-25 |
0.6666 USD |
19,315.2343 FET |
0.6795 USD |
0.6526 USD |
0.6797 USD |
0.6548 USD |
| 2025-06-24 |
0.6840 USD |
39,721.1390 FET |
0.6937 USD |
0.6645 USD |
0.7132 USD |
0.6749 USD |
| 2025-06-23 |
0.6510 USD |
44,730.0030 FET |
0.5952 USD |
0.5794 USD |
0.6866 USD |
0.6759 USD |
| 2025-06-22 |
0.5909 USD |
48,526.0490 FET |
0.6128 USD |
0.5600 USD |
0.6182 USD |
0.5600 USD |
| 2025-06-21 |
0.6248 USD |
29,833.2747 FET |
0.6509 USD |
0.5962 USD |
0.6636 USD |
0.6015 USD |
| 2025-06-20 |
0.6739 USD |
11,381.9020 FET |
0.6817 USD |
0.6375 USD |
0.6923 USD |
0.6458 USD |
| 2025-06-19 |
0.6890 USD |
10,226.9910 FET |
0.6693 USD |
0.6693 USD |
0.7028 USD |
0.6778 USD |
| 2025-06-18 |
0.6580 USD |
51,400.6113 FET |
0.6591 USD |
0.6407 USD |
0.6743 USD |
0.6499 USD |
| 2025-06-17 |
0.6691 USD |
48,369.6381 FET |
0.6905 USD |
0.6431 USD |
0.7113 USD |
0.6559 USD |
| 2025-06-16 |
0.7175 USD |
16,818.3116 FET |
0.6958 USD |
0.6728 USD |
0.7363 USD |
0.7320 USD |
| 2025-06-15 |
0.6797 USD |
9,906.3908 FET |
0.6704 USD |
0.6701 USD |
0.6934 USD |
0.6906 USD |
| 2025-06-14 |
0.6725 USD |
6,710.2120 FET |
0.6773 USD |
0.6571 USD |
0.6773 USD |
0.6646 USD |
| 2025-06-13 |
0.6670 USD |
32,012.8686 FET |
0.7158 USD |
0.6496 USD |
0.7158 USD |
0.6757 USD |
| 2025-06-12 |
0.7371 USD |
53,315.9981 FET |
0.7749 USD |
0.7178 USD |
0.7749 USD |
0.7186 USD |
| 2025-06-11 |
0.8009 USD |
37,761.5073 FET |
0.8182 USD |
0.7708 USD |
0.8305 USD |
0.7708 USD |
| 2025-06-10 |
0.7859 USD |
25,738.9724 FET |
0.7985 USD |
0.7598 USD |
0.8022 USD |
0.8010 USD |
| 2025-06-09 |
0.7755 USD |
23,631.7877 FET |
0.7422 USD |
0.7341 USD |
0.7929 USD |
0.7929 USD |
| 2025-06-08 |
0.7625 USD |
35,678.9785 FET |
0.7684 USD |
0.7478 USD |
0.7684 USD |
0.7478 USD |
| 2025-06-07 |
0.7684 USD |
7,757.5984 FET |
0.7560 USD |
0.7560 USD |
0.7748 USD |
0.7719 USD |
| 2025-06-06 |
0.7272 USD |
37,668.6037 FET |
0.7261 USD |
0.7172 USD |
0.7550 USD |
0.7172 USD |
| 2025-06-05 |
0.7540 USD |
52,687.9163 FET |
0.7961 USD |
0.7181 USD |
0.8020 USD |
0.7279 USD |
| 2025-06-04 |
0.8115 USD |
24,838.5550 FET |
0.8288 USD |
0.7873 USD |
0.8311 USD |
0.7890 USD |
| 2025-06-03 |
0.8129 USD |
67,241.4788 FET |
0.7807 USD |
0.7774 USD |
0.8410 USD |
0.8231 USD |
| 2025-06-02 |
0.7576 USD |
6,390.9653 FET |
0.7554 USD |
0.7285 USD |
0.7822 USD |
0.7822 USD |
| 2025-06-01 |
0.7486 USD |
23,755.1514 FET |
0.7531 USD |
0.7309 USD |
0.7658 USD |
0.7576 USD |
| 2025-05-31 |
0.7341 USD |
29,600.0466 FET |
0.7444 USD |
0.7144 USD |
0.7720 USD |
0.7720 USD |
| 2025-05-30 |
0.8018 USD |
18,358.6575 FET |
0.8224 USD |
0.7718 USD |
0.8653 USD |
0.7718 USD |
| 2025-05-29 |
0.8990 USD |
9,642.5982 FET |
0.9132 USD |
0.8608 USD |
0.9265 USD |
0.8653 USD |