Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.7250 USD |
8,144.1975 FET |
0.7352 USD |
0.7062 USD |
0.7526 USD |
0.7296 USD |
| 2025-05-18 |
0.7472 USD |
6,892.5888 FET |
0.7591 USD |
0.7208 USD |
0.7888 USD |
0.7486 USD |
| 2025-05-17 |
0.7503 USD |
104,209.1382 FET |
0.7498 USD |
0.7428 USD |
0.7698 USD |
0.7457 USD |
| 2025-05-16 |
0.7807 USD |
8,723.4984 FET |
0.7779 USD |
0.7689 USD |
0.8038 USD |
0.7698 USD |
| 2025-05-15 |
0.7857 USD |
18,046.6570 FET |
0.8172 USD |
0.7619 USD |
0.8172 USD |
0.7814 USD |
| 2025-05-14 |
0.8708 USD |
52,987.6734 FET |
0.8833 USD |
0.8234 USD |
0.8940 USD |
0.8337 USD |
| 2025-05-13 |
0.8682 USD |
28,820.6267 FET |
0.8298 USD |
0.7928 USD |
0.8993 USD |
0.8993 USD |
| 2025-05-12 |
0.8911 USD |
91,570.3911 FET |
0.8589 USD |
0.8100 USD |
0.9104 USD |
0.8374 USD |
| 2025-05-11 |
0.8947 USD |
64,430.3947 FET |
0.9040 USD |
0.8341 USD |
0.9162 USD |
0.8521 USD |
| 2025-05-10 |
0.8708 USD |
27,132.6404 FET |
0.8332 USD |
0.8282 USD |
0.9035 USD |
0.9031 USD |
| 2025-05-09 |
0.8257 USD |
69,299.4410 FET |
0.7797 USD |
0.7649 USD |
0.8637 USD |
0.8288 USD |
| 2025-05-08 |
0.7574 USD |
50,070.1819 FET |
0.6863 USD |
0.6863 USD |
0.7865 USD |
0.7791 USD |
| 2025-05-07 |
0.6803 USD |
90,379.7391 FET |
0.7026 USD |
0.6603 USD |
0.7068 USD |
0.6683 USD |
| 2025-05-06 |
0.6598 USD |
53,075.5578 FET |
0.6604 USD |
0.6348 USD |
0.6713 USD |
0.6627 USD |
| 2025-05-05 |
0.6643 USD |
12,230.9657 FET |
0.6601 USD |
0.6488 USD |
0.6781 USD |
0.6619 USD |
| 2025-05-04 |
0.6740 USD |
13,034.8854 FET |
0.6916 USD |
0.6535 USD |
0.6916 USD |
0.6535 USD |
| 2025-05-03 |
0.6942 USD |
14,430.3505 FET |
0.7092 USD |
0.6810 USD |
0.7136 USD |
0.6893 USD |
| 2025-05-02 |
0.7142 USD |
11,765.3041 FET |
0.7236 USD |
0.7022 USD |
0.7251 USD |
0.7134 USD |
| 2025-05-01 |
0.7568 USD |
13,667.3683 FET |
0.7700 USD |
0.7352 USD |
0.7763 USD |
0.7377 USD |
| 2025-04-30 |
0.7139 USD |
26,807.2518 FET |
0.7158 USD |
0.6898 USD |
0.7393 USD |
0.7385 USD |
| 2025-04-29 |
0.7188 USD |
21,189.2239 FET |
0.7154 USD |
0.6946 USD |
0.7450 USD |
0.6970 USD |
| 2025-04-28 |
0.7221 USD |
38,994.1930 FET |
0.7116 USD |
0.6926 USD |
0.7395 USD |
0.7185 USD |
| 2025-04-27 |
0.7628 USD |
38,628.9202 FET |
0.7833 USD |
0.7200 USD |
0.7955 USD |
0.7240 USD |
| 2025-04-26 |
0.7621 USD |
36,812.0009 FET |
0.7485 USD |
0.7283 USD |
0.8036 USD |
0.7832 USD |
| 2025-04-25 |
0.7086 USD |
23,840.3410 FET |
0.7149 USD |
0.6762 USD |
0.7415 USD |
0.7415 USD |
| 2025-04-24 |
0.6860 USD |
118,191.8860 FET |
0.6127 USD |
0.6124 USD |
0.7200 USD |
0.7095 USD |
| 2025-04-23 |
0.6294 USD |
39,669.6746 FET |
0.6470 USD |
0.6013 USD |
0.6470 USD |
0.6231 USD |
| 2025-04-22 |
0.6079 USD |
41,535.1301 FET |
0.5924 USD |
0.5811 USD |
0.6390 USD |
0.6349 USD |
| 2025-04-21 |
0.6338 USD |
196,244.4647 FET |
0.6027 USD |
0.5871 USD |
0.6500 USD |
0.6163 USD |
| 2025-04-20 |
0.5947 USD |
68,461.3247 FET |
0.5593 USD |
0.5593 USD |
0.6198 USD |
0.6043 USD |
| 2025-04-19 |
0.5442 USD |
10,291.6825 FET |
0.5210 USD |
0.5029 USD |
0.5722 USD |
0.5652 USD |
| 2025-04-18 |
0.5069 USD |
3,985.7312 FET |
0.5005 USD |
0.4965 USD |
0.5178 USD |
0.5030 USD |
| 2025-04-17 |
0.4933 USD |
38,592.7257 FET |
0.4575 USD |
0.4575 USD |
0.5018 USD |
0.4965 USD |
| 2025-04-16 |
0.4585 USD |
262,391.3209 FET |
0.4602 USD |
0.4514 USD |
0.4817 USD |
0.4646 USD |
| 2025-04-15 |
0.4636 USD |
200,530.8958 FET |
0.4851 USD |
0.4583 USD |
0.4860 USD |
0.4606 USD |
| 2025-04-14 |
0.4979 USD |
9,025.0276 FET |
0.4972 USD |
0.4839 USD |
0.5087 USD |
0.4891 USD |
| 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 |