Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
1.2723 USD |
50,735.5612 FET |
1.2952 USD |
1.2150 USD |
1.3092 USD |
1.2348 USD |
| 2024-10-31 |
1.2894 USD |
26,448.9230 FET |
1.2919 USD |
1.2500 USD |
1.3575 USD |
1.2850 USD |
| 2024-10-30 |
1.2918 USD |
16,031.4808 FET |
1.3349 USD |
1.2506 USD |
1.3667 USD |
1.2948 USD |
| 2024-10-29 |
1.3329 USD |
23,234.5984 FET |
1.2777 USD |
1.2777 USD |
1.3685 USD |
1.3384 USD |
| 2024-10-28 |
1.2403 USD |
34,783.1979 FET |
1.2600 USD |
1.1991 USD |
1.2767 USD |
1.2767 USD |
| 2024-10-27 |
1.2586 USD |
4,894.9817 FET |
1.2270 USD |
1.2270 USD |
1.2868 USD |
1.2857 USD |
| 2024-10-26 |
1.2141 USD |
20,002.3422 FET |
1.1954 USD |
1.1883 USD |
1.2413 USD |
1.2320 USD |
| 2024-10-25 |
1.2951 USD |
16,832.2303 FET |
1.3442 USD |
1.2500 USD |
1.3460 USD |
1.2618 USD |
| 2024-10-24 |
1.3401 USD |
37,264.6782 FET |
1.3252 USD |
1.3227 USD |
1.3577 USD |
1.3450 USD |
| 2024-10-23 |
1.3245 USD |
7,090.7004 FET |
1.3320 USD |
1.2969 USD |
1.3385 USD |
1.3161 USD |
| 2024-10-22 |
1.3561 USD |
18,357.9031 FET |
1.4066 USD |
1.3402 USD |
1.4066 USD |
1.3592 USD |
| 2024-10-21 |
1.3943 USD |
7,406.2225 FET |
1.4668 USD |
1.3811 USD |
1.4714 USD |
1.3974 USD |
| 2024-10-20 |
1.4270 USD |
1,628.7281 FET |
1.3913 USD |
1.3827 USD |
1.4599 USD |
1.4599 USD |
| 2024-10-19 |
1.4268 USD |
1,702.5505 FET |
1.4384 USD |
1.3965 USD |
1.4466 USD |
1.3965 USD |
| 2024-10-18 |
1.4110 USD |
13,058.2710 FET |
1.3759 USD |
1.3759 USD |
1.4307 USD |
1.4201 USD |
| 2024-10-17 |
1.3644 USD |
20,150.5474 FET |
1.4001 USD |
1.3451 USD |
1.4001 USD |
1.3626 USD |
| 2024-10-16 |
1.4533 USD |
34,023.9445 FET |
1.4494 USD |
1.4235 USD |
1.4740 USD |
1.4517 USD |
| 2024-10-15 |
1.4848 USD |
31,033.5324 FET |
1.4933 USD |
1.3945 USD |
1.5800 USD |
1.4452 USD |
| 2024-10-14 |
1.5096 USD |
15,572.5517 FET |
1.4102 USD |
1.4102 USD |
1.5878 USD |
1.5760 USD |
| 2024-10-13 |
1.4232 USD |
35,239.8457 FET |
1.4624 USD |
1.3930 USD |
1.4624 USD |
1.4100 USD |
| 2024-10-12 |
1.4658 USD |
9,345.4550 FET |
1.4402 USD |
1.4400 USD |
1.5200 USD |
1.4810 USD |
| 2024-10-11 |
1.3837 USD |
32,568.9146 FET |
1.3117 USD |
1.3117 USD |
1.4259 USD |
1.4078 USD |
| 2024-10-10 |
1.3253 USD |
15,934.4996 FET |
1.3421 USD |
1.2700 USD |
1.3620 USD |
1.2965 USD |
| 2024-10-09 |
1.3701 USD |
28,816.6521 FET |
1.4415 USD |
1.3128 USD |
1.4415 USD |
1.3432 USD |
| 2024-10-08 |
1.4390 USD |
26,714.7147 FET |
1.4698 USD |
1.4098 USD |
1.4934 USD |
1.4250 USD |
| 2024-10-07 |
1.5224 USD |
97,069.2482 FET |
1.4995 USD |
1.4596 USD |
1.5595 USD |
1.4777 USD |
| 2024-10-06 |
1.4010 USD |
39,021.1199 FET |
1.3890 USD |
1.3868 USD |
1.4700 USD |
1.4483 USD |
| 2024-10-05 |
1.4099 USD |
2,952.7899 FET |
1.4700 USD |
1.3700 USD |
1.4700 USD |
1.3967 USD |
| 2024-10-04 |
1.4063 USD |
38,665.0177 FET |
1.3990 USD |
1.3786 USD |
1.4668 USD |
1.4531 USD |
| 2024-10-03 |
1.4012 USD |
51,833.7735 FET |
1.4338 USD |
1.3450 USD |
1.5500 USD |
1.3641 USD |
| 2024-10-02 |
1.4346 USD |
38,103.4361 FET |
1.4862 USD |
1.3962 USD |
1.5500 USD |
1.4129 USD |
| 2024-10-01 |
1.5144 USD |
54,728.6944 FET |
1.6026 USD |
1.3700 USD |
1.6700 USD |
1.4899 USD |
| 2024-09-30 |
1.5837 USD |
12,496.0450 FET |
1.6250 USD |
1.5401 USD |
1.6250 USD |
1.5672 USD |
| 2024-09-29 |
1.6188 USD |
10,903.8496 FET |
1.6040 USD |
1.5740 USD |
1.6434 USD |
1.6096 USD |
| 2024-09-28 |
1.5878 USD |
51,291.5514 FET |
1.6523 USD |
1.5690 USD |
1.6900 USD |
1.5884 USD |
| 2024-09-27 |
1.6711 USD |
65,388.1698 FET |
1.6716 USD |
1.6200 USD |
1.7200 USD |
1.6792 USD |
| 2024-09-26 |
1.6606 USD |
16,125.4381 FET |
1.6200 USD |
1.6175 USD |
1.6896 USD |
1.6279 USD |
| 2024-09-25 |
1.6742 USD |
15,048.3120 FET |
1.7110 USD |
1.6528 USD |
1.7600 USD |
1.7472 USD |
| 2024-09-24 |
1.6840 USD |
53,296.3236 FET |
1.6449 USD |
1.6187 USD |
1.7900 USD |
1.7323 USD |
| 2024-09-23 |
1.6681 USD |
56,030.2686 FET |
1.5821 USD |
1.5597 USD |
1.7989 USD |
1.6444 USD |
| 2024-09-22 |
1.5895 USD |
4,525.3821 FET |
1.6077 USD |
1.5708 USD |
1.6213 USD |
1.6213 USD |
| 2024-09-21 |
1.6428 USD |
5,270.3048 FET |
1.5816 USD |
1.5669 USD |
1.7508 USD |
1.5669 USD |
| 2024-09-20 |
1.5863 USD |
26,603.3526 FET |
1.5609 USD |
1.5082 USD |
1.6910 USD |
1.6168 USD |
| 2024-09-19 |
1.4791 USD |
49,753.0634 FET |
1.4614 USD |
1.4367 USD |
1.7000 USD |
1.5000 USD |
| 2024-09-18 |
1.3546 USD |
289,230.9826 FET |
1.3431 USD |
1.2701 USD |
1.4367 USD |
1.4367 USD |
| 2024-09-17 |
1.3310 USD |
13,674.0115 FET |
1.2400 USD |
1.2284 USD |
1.3779 USD |
1.3515 USD |
| 2024-09-16 |
1.3031 USD |
41,882.4453 FET |
1.3336 USD |
1.2590 USD |
1.3442 USD |
1.2638 USD |
| 2024-09-15 |
1.4256 USD |
3,462.9943 FET |
1.4188 USD |
1.3460 USD |
1.4900 USD |
1.3460 USD |
| 2024-09-14 |
1.4096 USD |
350.5483 FET |
1.4315 USD |
1.3826 USD |
1.4323 USD |
1.3924 USD |
| 2024-09-13 |
1.3692 USD |
27,023.8156 FET |
1.3806 USD |
1.3017 USD |
1.4500 USD |
1.4400 USD |