Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.6013 USD |
10,104.2456 FET |
0.6016 USD |
0.6010 USD |
0.6057 USD |
0.6057 USD |
| 2025-09-05 |
0.6153 USD |
2,871.8325 FET |
0.6157 USD |
0.6137 USD |
0.6169 USD |
0.6137 USD |
| 2025-09-04 |
0.5962 USD |
8,606.5723 FET |
0.6020 USD |
0.5922 USD |
0.6069 USD |
0.5934 USD |
| 2025-09-03 |
0.6172 USD |
4,457.3363 FET |
0.6177 USD |
0.6160 USD |
0.6234 USD |
0.6234 USD |
| 2025-09-02 |
0.6036 USD |
12,242.2539 FET |
0.5920 USD |
0.5920 USD |
0.6132 USD |
0.6132 USD |
| 2025-09-01 |
0.6026 USD |
13,861.6502 FET |
0.6108 USD |
0.5800 USD |
0.6150 USD |
0.5800 USD |
| 2025-08-31 |
0.6303 USD |
1,870.9566 FET |
0.6323 USD |
0.6218 USD |
0.6333 USD |
0.6251 USD |
| 2025-08-30 |
0.6254 USD |
1,961.7569 FET |
0.6182 USD |
0.6182 USD |
0.6266 USD |
0.6226 USD |
| 2025-08-29 |
0.6183 USD |
43,078.1615 FET |
0.6440 USD |
0.6118 USD |
0.6443 USD |
0.6185 USD |
| 2025-08-28 |
0.6519 USD |
24,346.2953 FET |
0.6489 USD |
0.6421 USD |
0.6550 USD |
0.6473 USD |
| 2025-08-27 |
0.6404 USD |
10,201.2146 FET |
0.6398 USD |
0.6381 USD |
0.6463 USD |
0.6397 USD |
| 2025-08-26 |
0.6365 USD |
1,798.3737 FET |
0.6282 USD |
0.6282 USD |
0.6417 USD |
0.6360 USD |
| 2025-08-25 |
0.6512 USD |
23,256.9525 FET |
0.6729 USD |
0.6200 USD |
0.6729 USD |
0.6226 USD |
| 2025-08-24 |
0.6789 USD |
48,403.9820 FET |
0.6895 USD |
0.6679 USD |
0.7000 USD |
0.6825 USD |
| 2025-08-23 |
0.6857 USD |
7,618.7703 FET |
0.6889 USD |
0.6837 USD |
0.6889 USD |
0.6851 USD |
| 2025-08-22 |
0.7041 USD |
235,225.8450 FET |
0.6664 USD |
0.6375 USD |
0.7113 USD |
0.7055 USD |
| 2025-08-21 |
0.6673 USD |
3,511.7916 FET |
0.6649 USD |
0.6648 USD |
0.6719 USD |
0.6719 USD |
| 2025-08-20 |
0.6690 USD |
13,799.4524 FET |
0.6700 USD |
0.6562 USD |
0.6860 USD |
0.6860 USD |
| 2025-08-19 |
0.6703 USD |
13,258.2864 FET |
0.6820 USD |
0.6605 USD |
0.6837 USD |
0.6640 USD |
| 2025-08-18 |
0.6820 USD |
12,438.6089 FET |
0.7002 USD |
0.6700 USD |
0.7002 USD |
0.6821 USD |
| 2025-08-17 |
0.7174 USD |
5,207.5206 FET |
0.7102 USD |
0.7091 USD |
0.7319 USD |
0.7131 USD |
| 2025-08-16 |
0.6928 USD |
300.0862 FET |
0.6920 USD |
0.6920 USD |
0.7075 USD |
0.7075 USD |
| 2025-08-15 |
0.6980 USD |
6,816.1710 FET |
0.7063 USD |
0.6824 USD |
0.7172 USD |
0.6824 USD |
| 2025-08-14 |
0.7219 USD |
33,967.8492 FET |
0.7532 USD |
0.6890 USD |
0.7639 USD |
0.6890 USD |
| 2025-08-13 |
0.7417 USD |
82,550.6894 FET |
0.7256 USD |
0.7156 USD |
0.7639 USD |
0.7618 USD |
| 2025-08-12 |
0.7078 USD |
10,458.6494 FET |
0.6964 USD |
0.6765 USD |
0.7304 USD |
0.7238 USD |
| 2025-08-11 |
0.7200 USD |
41,168.7411 FET |
0.7290 USD |
0.6847 USD |
0.7415 USD |
0.6847 USD |
| 2025-08-10 |
0.7044 USD |
33,085.7774 FET |
0.7246 USD |
0.6984 USD |
0.7246 USD |
0.7163 USD |
| 2025-08-09 |
0.7152 USD |
14,396.4944 FET |
0.7037 USD |
0.7037 USD |
0.7268 USD |
0.7183 USD |
| 2025-08-08 |
0.6879 USD |
33,152.8467 FET |
0.6874 USD |
0.6821 USD |
0.7055 USD |
0.7042 USD |
| 2025-08-07 |
0.6789 USD |
16,114.2286 FET |
0.6700 USD |
0.6700 USD |
0.6886 USD |
0.6853 USD |
| 2025-08-06 |
0.6359 USD |
21,279.8129 FET |
0.6369 USD |
0.6334 USD |
0.6507 USD |
0.6505 USD |
| 2025-08-05 |
0.6517 USD |
124,940.4587 FET |
0.6626 USD |
0.6414 USD |
0.6626 USD |
0.6459 USD |
| 2025-08-04 |
0.6464 USD |
25,212.0848 FET |
0.6402 USD |
0.6391 USD |
0.6663 USD |
0.6663 USD |
| 2025-08-03 |
0.6229 USD |
3,948.4226 FET |
0.6080 USD |
0.6080 USD |
0.6348 USD |
0.6299 USD |
| 2025-08-02 |
0.6227 USD |
24,746.0338 FET |
0.6417 USD |
0.6046 USD |
0.6430 USD |
0.6117 USD |
| 2025-08-01 |
0.6490 USD |
47,940.2140 FET |
0.6696 USD |
0.6200 USD |
0.6696 USD |
0.6361 USD |
| 2025-07-31 |
0.6804 USD |
10,056.4525 FET |
0.6980 USD |
0.6677 USD |
0.7038 USD |
0.6717 USD |
| 2025-07-30 |
0.6883 USD |
20,820.3059 FET |
0.7055 USD |
0.6694 USD |
0.7065 USD |
0.6857 USD |
| 2025-07-29 |
0.7093 USD |
42,610.5987 FET |
0.7197 USD |
0.6889 USD |
0.7260 USD |
0.7084 USD |
| 2025-07-28 |
0.7463 USD |
112,136.3838 FET |
0.7552 USD |
0.7040 USD |
0.7892 USD |
0.7095 USD |
| 2025-07-27 |
0.7376 USD |
3,064.3400 FET |
0.7363 USD |
0.7352 USD |
0.7452 USD |
0.7403 USD |
| 2025-07-26 |
0.7336 USD |
38,049.6332 FET |
0.7347 USD |
0.7310 USD |
0.7384 USD |
0.7369 USD |
| 2025-07-25 |
0.7239 USD |
18,694.7492 FET |
0.7211 USD |
0.7068 USD |
0.7414 USD |
0.7403 USD |
| 2025-07-24 |
0.7442 USD |
104,882.1723 FET |
0.7670 USD |
0.7184 USD |
0.7706 USD |
0.7279 USD |
| 2025-07-23 |
0.7611 USD |
31,079.9616 FET |
0.8157 USD |
0.7291 USD |
0.8157 USD |
0.7470 USD |
| 2025-07-22 |
0.8055 USD |
46,352.8549 FET |
0.8445 USD |
0.7785 USD |
0.8493 USD |
0.8128 USD |
| 2025-07-21 |
0.8488 USD |
123,296.5067 FET |
0.7854 USD |
0.7854 USD |
0.8840 USD |
0.8443 USD |
| 2025-07-20 |
0.8013 USD |
24,899.4822 FET |
0.7823 USD |
0.7773 USD |
0.8150 USD |
0.7982 USD |
| 2025-07-19 |
0.7631 USD |
20,503.1300 FET |
0.7579 USD |
0.7398 USD |
0.7930 USD |
0.7814 USD |