Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
1.3017 USD |
29,428.1911 FET |
1.3700 USD |
1.2391 USD |
1.4225 USD |
1.2594 USD |
| 2024-12-20 |
1.2178 USD |
66,897.0334 FET |
1.2973 USD |
1.1232 USD |
1.3874 USD |
1.3850 USD |
| 2024-12-19 |
1.3623 USD |
70,409.7162 FET |
1.4265 USD |
1.2231 USD |
1.4514 USD |
1.3228 USD |
| 2024-12-18 |
1.5677 USD |
38,793.6689 FET |
1.6087 USD |
1.4200 USD |
1.6115 USD |
1.4394 USD |
| 2024-12-17 |
1.6582 USD |
26,836.4493 FET |
1.6989 USD |
1.6152 USD |
1.7068 USD |
1.6451 USD |
| 2024-12-16 |
1.7470 USD |
25,611.1167 FET |
1.8200 USD |
1.6900 USD |
1.8200 USD |
1.7362 USD |
| 2024-12-15 |
1.7655 USD |
18,045.4801 FET |
1.7191 USD |
1.6700 USD |
1.7879 USD |
1.7830 USD |
| 2024-12-14 |
1.7246 USD |
18,250.6923 FET |
1.8080 USD |
1.6839 USD |
1.8134 USD |
1.7236 USD |
| 2024-12-13 |
1.7511 USD |
36,941.0661 FET |
1.7958 USD |
1.7363 USD |
1.8650 USD |
1.7833 USD |
| 2024-12-12 |
1.8472 USD |
8,230.1314 FET |
1.8654 USD |
1.7688 USD |
1.8763 USD |
1.7688 USD |
| 2024-12-11 |
1.7663 USD |
14,410.2382 FET |
1.6705 USD |
1.6413 USD |
1.8200 USD |
1.8070 USD |
| 2024-12-10 |
1.6897 USD |
29,404.4283 FET |
1.7000 USD |
1.5700 USD |
1.7848 USD |
1.7037 USD |
| 2024-12-09 |
1.7693 USD |
86,128.7907 FET |
2.0490 USD |
1.5700 USD |
2.0654 USD |
1.6453 USD |
| 2024-12-08 |
2.0567 USD |
11,524.2924 FET |
2.0800 USD |
2.0219 USD |
2.0903 USD |
2.0476 USD |
| 2024-12-07 |
2.1034 USD |
26,343.0079 FET |
2.1275 USD |
2.0041 USD |
2.1722 USD |
2.0793 USD |
| 2024-12-06 |
2.0946 USD |
71,398.1440 FET |
1.9498 USD |
1.9477 USD |
2.2000 USD |
2.1464 USD |
| 2024-12-05 |
1.9593 USD |
54,042.8708 FET |
1.8397 USD |
1.7875 USD |
2.0800 USD |
1.9465 USD |
| 2024-12-04 |
1.9531 USD |
49,302.9420 FET |
1.9175 USD |
1.8382 USD |
2.0882 USD |
1.8382 USD |
| 2024-12-03 |
1.9025 USD |
88,383.2590 FET |
1.9159 USD |
1.7200 USD |
1.9774 USD |
1.9057 USD |
| 2024-12-02 |
1.7962 USD |
103,943.7862 FET |
1.8285 USD |
1.6828 USD |
1.8863 USD |
1.8675 USD |
| 2024-12-01 |
1.8426 USD |
78,124.3276 FET |
1.8947 USD |
1.7700 USD |
1.9200 USD |
1.8405 USD |
| 2024-11-30 |
1.8883 USD |
103,757.7070 FET |
1.7122 USD |
1.6865 USD |
1.9700 USD |
1.8822 USD |
| 2024-11-29 |
1.6462 USD |
45,378.2014 FET |
1.6676 USD |
1.5933 USD |
1.7155 USD |
1.6865 USD |
| 2024-11-28 |
1.5885 USD |
122,837.6358 FET |
1.5010 USD |
1.4048 USD |
1.7500 USD |
1.7155 USD |
| 2024-11-27 |
1.4889 USD |
92,486.6780 FET |
1.3930 USD |
1.3731 USD |
1.5100 USD |
1.5038 USD |
| 2024-11-26 |
1.3466 USD |
47,590.4151 FET |
1.4458 USD |
1.2330 USD |
1.4641 USD |
1.3668 USD |
| 2024-11-25 |
1.4650 USD |
58,892.6301 FET |
1.5400 USD |
1.4000 USD |
1.5700 USD |
1.4350 USD |
| 2024-11-24 |
1.4886 USD |
110,967.8118 FET |
1.4291 USD |
1.3749 USD |
1.6000 USD |
1.5187 USD |
| 2024-11-23 |
1.4123 USD |
139,747.0570 FET |
1.2890 USD |
1.2775 USD |
1.4560 USD |
1.4289 USD |
| 2024-11-22 |
1.2630 USD |
54,583.3109 FET |
1.2764 USD |
1.2141 USD |
1.2925 USD |
1.2614 USD |
| 2024-11-21 |
1.2392 USD |
28,521.9780 FET |
1.2264 USD |
1.1700 USD |
1.2870 USD |
1.2697 USD |
| 2024-11-20 |
1.2655 USD |
38,322.2873 FET |
1.2893 USD |
1.2174 USD |
1.3115 USD |
1.2560 USD |
| 2024-11-19 |
1.3238 USD |
54,661.7424 FET |
1.3677 USD |
1.2703 USD |
1.4200 USD |
1.2911 USD |
| 2024-11-18 |
1.3051 USD |
118,585.9425 FET |
1.2684 USD |
1.2644 USD |
1.3908 USD |
1.3700 USD |
| 2024-11-17 |
1.2640 USD |
20,830.9311 FET |
1.3156 USD |
1.2378 USD |
1.3255 USD |
1.2378 USD |
| 2024-11-16 |
1.3232 USD |
155,438.3818 FET |
1.2910 USD |
1.2627 USD |
1.3490 USD |
1.3320 USD |
| 2024-11-15 |
1.2674 USD |
134,008.4841 FET |
1.2380 USD |
1.1936 USD |
1.2963 USD |
1.2963 USD |
| 2024-11-14 |
1.2923 USD |
160,437.0712 FET |
1.2620 USD |
1.2335 USD |
1.3636 USD |
1.2335 USD |
| 2024-11-13 |
1.2873 USD |
191,380.5928 FET |
1.4014 USD |
1.2099 USD |
1.4014 USD |
1.2602 USD |
| 2024-11-12 |
1.4689 USD |
97,538.1017 FET |
1.5618 USD |
1.3500 USD |
1.6200 USD |
1.4037 USD |
| 2024-11-11 |
1.5532 USD |
198,298.2669 FET |
1.4434 USD |
1.4387 USD |
1.6200 USD |
1.5448 USD |
| 2024-11-10 |
1.5266 USD |
167,152.0515 FET |
1.4557 USD |
1.4177 USD |
1.6000 USD |
1.5300 USD |
| 2024-11-09 |
1.4021 USD |
11,984.2486 FET |
1.3996 USD |
1.3770 USD |
1.4558 USD |
1.4558 USD |
| 2024-11-08 |
1.3695 USD |
58,484.7646 FET |
1.4184 USD |
1.3428 USD |
1.4184 USD |
1.3960 USD |
| 2024-11-07 |
1.3982 USD |
14,835.7205 FET |
1.4302 USD |
1.3743 USD |
1.4581 USD |
1.4110 USD |
| 2024-11-06 |
1.3834 USD |
56,464.3051 FET |
1.2900 USD |
1.2900 USD |
1.4670 USD |
1.4210 USD |
| 2024-11-05 |
1.2303 USD |
14,416.1883 FET |
1.1390 USD |
1.1390 USD |
1.2900 USD |
1.2409 USD |
| 2024-11-04 |
1.1349 USD |
18,495.3910 FET |
1.1318 USD |
1.1100 USD |
1.1554 USD |
1.1100 USD |
| 2024-11-03 |
1.1309 USD |
10,682.1979 FET |
1.1610 USD |
1.0890 USD |
1.1875 USD |
1.1466 USD |
| 2024-11-02 |
1.2010 USD |
3,663.0664 FET |
1.2230 USD |
1.1672 USD |
1.2348 USD |
1.1936 USD |