Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
0.7136 USD |
23,082.1380 FET |
0.7243 USD |
0.6960 USD |
0.7384 USD |
0.7384 USD |
| 2025-02-07 |
0.7411 USD |
42,555.5658 FET |
0.7137 USD |
0.7000 USD |
0.7874 USD |
0.7268 USD |
| 2025-02-06 |
0.7336 USD |
21,700.9425 FET |
0.7587 USD |
0.7075 USD |
0.7749 USD |
0.7075 USD |
| 2025-02-05 |
0.7652 USD |
26,015.0223 FET |
0.7860 USD |
0.7441 USD |
0.8000 USD |
0.7502 USD |
| 2025-02-04 |
0.7967 USD |
29,805.5886 FET |
0.8648 USD |
0.7604 USD |
0.8648 USD |
0.7865 USD |
| 2025-02-03 |
0.7260 USD |
99,295.7453 FET |
0.8091 USD |
0.6100 USD |
0.8800 USD |
0.8647 USD |
| 2025-02-02 |
0.8643 USD |
32,304.9359 FET |
0.9517 USD |
0.7818 USD |
0.9540 USD |
0.8000 USD |
| 2025-02-01 |
0.9985 USD |
9,655.5708 FET |
1.0405 USD |
0.9370 USD |
1.0445 USD |
0.9405 USD |
| 2025-01-31 |
1.0490 USD |
11,303.9204 FET |
1.0550 USD |
1.0253 USD |
1.0744 USD |
1.0304 USD |
| 2025-01-30 |
1.0374 USD |
8,015.4586 FET |
0.9789 USD |
0.9789 USD |
1.0574 USD |
1.0500 USD |
| 2025-01-29 |
0.9806 USD |
9,833.2194 FET |
0.9730 USD |
0.9500 USD |
1.0218 USD |
1.0071 USD |
| 2025-01-28 |
1.0439 USD |
39,867.4315 FET |
1.1090 USD |
0.9700 USD |
1.1155 USD |
0.9765 USD |
| 2025-01-27 |
1.1066 USD |
24,247.2114 FET |
1.1707 USD |
1.0610 USD |
1.1831 USD |
1.1148 USD |
| 2025-01-26 |
1.2125 USD |
8,334.0559 FET |
1.2143 USD |
1.2085 USD |
1.2188 USD |
1.2146 USD |
| 2025-01-25 |
1.2085 USD |
5,472.9839 FET |
1.2281 USD |
1.1833 USD |
1.2281 USD |
1.2095 USD |
| 2025-01-24 |
1.2428 USD |
14,494.0429 FET |
1.2322 USD |
1.2049 USD |
1.2526 USD |
1.2300 USD |
| 2025-01-23 |
1.2335 USD |
25,435.4480 FET |
1.2705 USD |
1.1995 USD |
1.2705 USD |
1.2418 USD |
| 2025-01-22 |
1.2923 USD |
33,816.9441 FET |
1.3116 USD |
1.2668 USD |
1.3280 USD |
1.2960 USD |
| 2025-01-21 |
1.2403 USD |
39,624.9394 FET |
1.1675 USD |
1.1300 USD |
1.3200 USD |
1.3200 USD |
| 2025-01-20 |
1.1971 USD |
48,029.5714 FET |
1.1585 USD |
1.1163 USD |
1.3286 USD |
1.1811 USD |
| 2025-01-19 |
1.2086 USD |
79,708.6221 FET |
1.3125 USD |
1.1500 USD |
1.3195 USD |
1.1617 USD |
| 2025-01-18 |
1.3198 USD |
20,222.3974 FET |
1.4281 USD |
1.2810 USD |
1.4281 USD |
1.2930 USD |
| 2025-01-17 |
1.3972 USD |
54,716.3267 FET |
1.3393 USD |
1.3393 USD |
1.4240 USD |
1.4143 USD |
| 2025-01-16 |
1.3466 USD |
34,987.5572 FET |
1.3476 USD |
1.3185 USD |
1.3696 USD |
1.3412 USD |
| 2025-01-15 |
1.3540 USD |
26,730.7081 FET |
1.3080 USD |
1.2621 USD |
1.3850 USD |
1.3696 USD |
| 2025-01-14 |
1.2708 USD |
83,631.1017 FET |
1.2459 USD |
1.2459 USD |
1.2940 USD |
1.2940 USD |
| 2025-01-13 |
1.2041 USD |
124,185.6235 FET |
1.3300 USD |
1.1500 USD |
1.3300 USD |
1.2428 USD |
| 2025-01-12 |
1.3078 USD |
15,653.3426 FET |
1.3126 USD |
1.2830 USD |
1.3245 USD |
1.2898 USD |
| 2025-01-11 |
1.3204 USD |
48,868.1894 FET |
1.3311 USD |
1.2830 USD |
1.3531 USD |
1.3245 USD |
| 2025-01-10 |
1.3361 USD |
66,192.8043 FET |
1.3091 USD |
1.2600 USD |
1.3670 USD |
1.3257 USD |
| 2025-01-09 |
1.3026 USD |
5,832.0059 FET |
1.3217 USD |
1.2593 USD |
1.3431 USD |
1.2855 USD |
| 2025-01-08 |
1.3121 USD |
22,145.9313 FET |
1.4067 USD |
1.2678 USD |
1.4067 USD |
1.3416 USD |
| 2025-01-07 |
1.4794 USD |
48,992.2598 FET |
1.5766 USD |
1.4078 USD |
1.5766 USD |
1.4274 USD |
| 2025-01-06 |
1.6074 USD |
26,581.1854 FET |
1.5940 USD |
1.5655 USD |
1.6461 USD |
1.5704 USD |
| 2025-01-05 |
1.5189 USD |
43,029.1990 FET |
1.4787 USD |
1.4568 USD |
1.6000 USD |
1.5951 USD |
| 2025-01-04 |
1.5006 USD |
6,803.4638 FET |
1.4896 USD |
1.4760 USD |
1.5200 USD |
1.4890 USD |
| 2025-01-03 |
1.4704 USD |
52,525.3233 FET |
1.3824 USD |
1.3779 USD |
1.5090 USD |
1.4903 USD |
| 2025-01-02 |
1.3674 USD |
44,767.2834 FET |
1.3244 USD |
1.3244 USD |
1.4200 USD |
1.3667 USD |
| 2025-01-01 |
1.2583 USD |
18,833.6531 FET |
1.2820 USD |
1.2491 USD |
1.3188 USD |
1.3188 USD |
| 2024-12-31 |
1.2812 USD |
12,690.8713 FET |
1.2679 USD |
1.2552 USD |
1.3161 USD |
1.2713 USD |