Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-22 |
0.7898 USD |
23,238.9658 FET |
0.7505 USD |
0.7479 USD |
0.8043 USD |
0.7913 USD |
| 2025-02-21 |
0.7859 USD |
64,646.7246 FET |
0.7584 USD |
0.7412 USD |
0.8146 USD |
0.7489 USD |
| 2025-02-20 |
0.7533 USD |
14,518.2955 FET |
0.7354 USD |
0.7353 USD |
0.7707 USD |
0.7706 USD |
| 2025-02-19 |
0.7270 USD |
8,290.0333 FET |
0.7333 USD |
0.7189 USD |
0.7415 USD |
0.7252 USD |
| 2025-02-18 |
0.7275 USD |
18,423.6648 FET |
0.7645 USD |
0.7076 USD |
0.7739 USD |
0.7244 USD |
| 2025-02-17 |
0.7806 USD |
19,030.8842 FET |
0.7826 USD |
0.7411 USD |
0.8050 USD |
0.7683 USD |
| 2025-02-16 |
0.7720 USD |
18,032.2109 FET |
0.7680 USD |
0.7568 USD |
0.8004 USD |
0.7810 USD |
| 2025-02-15 |
0.7769 USD |
34,172.3783 FET |
0.8045 USD |
0.7633 USD |
0.8045 USD |
0.7679 USD |
| 2025-02-14 |
0.8059 USD |
29,511.5024 FET |
0.7790 USD |
0.7721 USD |
0.8379 USD |
0.8106 USD |
| 2025-02-13 |
0.7803 USD |
18,399.4231 FET |
0.8291 USD |
0.7648 USD |
0.8291 USD |
0.7775 USD |
| 2025-02-12 |
0.7558 USD |
35,306.9269 FET |
0.7568 USD |
0.7200 USD |
0.8297 USD |
0.8240 USD |
| 2025-02-11 |
0.8006 USD |
22,506.6341 FET |
0.7700 USD |
0.7574 USD |
0.8250 USD |
0.7680 USD |
| 2025-02-10 |
0.7848 USD |
24,850.4887 FET |
0.7760 USD |
0.7454 USD |
0.8001 USD |
0.7804 USD |
| 2025-02-09 |
0.7506 USD |
16,259.1575 FET |
0.7357 USD |
0.7246 USD |
0.7720 USD |
0.7563 USD |