Identifier on Bitvavo: FET-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-25 |
0.4825 EUR |
3,636,846.2634 FET |
0.4870 EUR |
0.4741 EUR |
0.4945 EUR |
0.4853 EUR |
| 2023-11-24 |
0.4983 EUR |
8,259,020.2834 FET |
0.4556 EUR |
0.4532 EUR |
0.5210 EUR |
0.4798 EUR |
| 2023-11-23 |
0.4616 EUR |
5,328,844.2280 FET |
0.4745 EUR |
0.4454 EUR |
0.5157 EUR |
0.4568 EUR |
| 2023-11-22 |
0.4770 EUR |
6,135,732.2833 FET |
0.4250 EUR |
0.4250 EUR |
0.5038 EUR |
0.4724 EUR |
| 2023-11-21 |
0.4654 EUR |
9,283,434.0477 FET |
0.4724 EUR |
0.4319 EUR |
0.4982 EUR |
0.4360 EUR |
| 2023-11-20 |
0.5014 EUR |
16,674,573.9203 FET |
0.4599 EUR |
0.4585 EUR |
0.5305 EUR |
0.4770 EUR |
| 2023-11-19 |
0.4429 EUR |
14,032,065.7091 FET |
0.4235 EUR |
0.4110 EUR |
0.4745 EUR |
0.4562 EUR |
| 2023-11-18 |
0.4062 EUR |
7,316,159.3008 FET |
0.4029 EUR |
0.3634 EUR |
0.4284 EUR |
0.4254 EUR |
| 2023-11-17 |
0.4127 EUR |
7,758,375.7174 FET |
0.3983 EUR |
0.3800 EUR |
0.4415 EUR |
0.4037 EUR |
| 2023-11-16 |
0.4002 EUR |
10,638,076.3574 FET |
0.4105 EUR |
0.3700 EUR |
0.4184 EUR |
0.4005 EUR |
| 2023-11-15 |
0.3870 EUR |
7,860,027.3273 FET |
0.3534 EUR |
0.3498 EUR |
0.4060 EUR |
0.4056 EUR |
| 2023-11-14 |
0.3502 EUR |
4,222,529.5790 FET |
0.3489 EUR |
0.3310 EUR |
0.3709 EUR |
0.3537 EUR |
| 2023-11-13 |
0.3730 EUR |
5,204,351.7383 FET |
0.4020 EUR |
0.3485 EUR |
0.4108 EUR |
0.3561 EUR |
| 2023-11-12 |
0.3922 EUR |
5,585,446.5383 FET |
0.4000 EUR |
0.3700 EUR |
0.4075 EUR |
0.3989 EUR |
| 2023-11-11 |
0.4117 EUR |
8,075,138.1979 FET |
0.4151 EUR |
0.3923 EUR |
0.4250 EUR |
0.4001 EUR |
| 2023-11-10 |
0.3800 EUR |
9,959,542.2053 FET |
0.3662 EUR |
0.3485 EUR |
0.4145 EUR |
0.4127 EUR |
| 2023-11-09 |
0.3556 EUR |
9,779,025.8655 FET |
0.3465 EUR |
0.3118 EUR |
0.3840 EUR |
0.3546 EUR |
| 2023-11-08 |
0.3480 EUR |
3,004,698.0606 FET |
0.3400 EUR |
0.3358 EUR |
0.3569 EUR |
0.3485 EUR |
| 2023-11-07 |
0.3425 EUR |
5,844,437.3700 FET |
0.3639 EUR |
0.3257 EUR |
0.3676 EUR |
0.3411 EUR |
| 2023-11-06 |
0.3597 EUR |
6,689,723.3962 FET |
0.3404 EUR |
0.3332 EUR |
0.3780 EUR |
0.3636 EUR |
| 2023-11-05 |
0.3386 EUR |
4,105,751.9402 FET |
0.3373 EUR |
0.3224 EUR |
0.3492 EUR |
0.3422 EUR |
| 2023-11-04 |
0.3344 EUR |
1,960,590.3836 FET |
0.3322 EUR |
0.3273 EUR |
0.3410 EUR |
0.3388 EUR |
| 2023-11-03 |
0.3254 EUR |
4,485,219.2215 FET |
0.3271 EUR |
0.3093 EUR |
0.3435 EUR |
0.3331 EUR |
| 2023-11-02 |
0.3397 EUR |
4,173,935.8981 FET |
0.3636 EUR |
0.3210 EUR |
0.3672 EUR |
0.3291 EUR |
| 2023-11-01 |
0.3405 EUR |
7,311,281.7523 FET |
0.3435 EUR |
0.3215 EUR |
0.3600 EUR |
0.3578 EUR |
| 2023-10-31 |
0.3391 EUR |
6,394,333.0289 FET |
0.3383 EUR |
0.3160 EUR |
0.3554 EUR |
0.3380 EUR |
| 2023-10-30 |
0.3457 EUR |
6,617,089.2077 FET |
0.3470 EUR |
0.3368 EUR |
0.3580 EUR |
0.3374 EUR |
| 2023-10-29 |
0.3550 EUR |
10,476,137.1489 FET |
0.3339 EUR |
0.3290 EUR |
0.3699 EUR |
0.3481 EUR |
| 2023-10-28 |
0.3281 EUR |
12,218,536.0033 FET |
0.3002 EUR |
0.2962 EUR |
0.3450 EUR |
0.3326 EUR |
| 2023-10-27 |
0.2930 EUR |
7,962,895.9804 FET |
0.2815 EUR |
0.2712 EUR |
0.3060 EUR |
0.2987 EUR |
| 2023-10-26 |
0.2796 EUR |
6,225,401.9287 FET |
0.2841 EUR |
0.2618 EUR |
0.2947 EUR |
0.2827 EUR |
| 2023-10-25 |
0.2798 EUR |
12,415,898.9200 FET |
0.2602 EUR |
0.2552 EUR |
0.3020 EUR |
0.2865 EUR |
| 2023-10-24 |
0.2496 EUR |
14,258,410.3227 FET |
0.2363 EUR |
0.2292 EUR |
0.2702 EUR |
0.2606 EUR |
| 2023-10-23 |
0.2235 EUR |
5,156,578.8711 FET |
0.2198 EUR |
0.2133 EUR |
0.2359 EUR |
0.2339 EUR |
| 2023-10-22 |
0.2146 EUR |
2,300,170.5852 FET |
0.2139 EUR |
0.2060 EUR |
0.2210 EUR |
0.2200 EUR |
| 2023-10-21 |
0.2146 EUR |
3,755,206.7563 FET |
0.2061 EUR |
0.2045 EUR |
0.2202 EUR |
0.2159 EUR |
| 2023-10-20 |
0.2055 EUR |
5,432,990.7045 FET |
0.1924 EUR |
0.1924 EUR |
0.2107 EUR |
0.2069 EUR |
| 2023-10-19 |
0.1919 EUR |
3,028,032.3347 FET |
0.1928 EUR |
0.1889 EUR |
0.1953 EUR |
0.1922 EUR |
| 2023-10-18 |
0.1950 EUR |
885,213.2634 FET |
0.1944 EUR |
0.1915 EUR |
0.1984 EUR |
0.1936 EUR |
| 2023-10-17 |
0.1975 EUR |
1,546,388.5781 FET |
0.2027 EUR |
0.1921 EUR |
0.2046 EUR |
0.1951 EUR |
| 2023-10-16 |
0.2046 EUR |
3,022,951.9279 FET |
0.2018 EUR |
0.1996 EUR |
0.2113 EUR |
0.2035 EUR |
| 2023-10-15 |
0.2023 EUR |
1,069,981.5333 FET |
0.2025 EUR |
0.2006 EUR |
0.2042 EUR |
0.2014 EUR |
| 2023-10-14 |
0.2030 EUR |
2,149,954.9207 FET |
0.1985 EUR |
0.1985 EUR |
0.2065 EUR |
0.2024 EUR |
| 2023-10-13 |
0.1950 EUR |
797,269.3505 FET |
0.1923 EUR |
0.1919 EUR |
0.2005 EUR |
0.1999 EUR |
| 2023-10-12 |
0.1912 EUR |
1,361,115.9732 FET |
0.1932 EUR |
0.1883 EUR |
0.1942 EUR |
0.1926 EUR |
| 2023-10-11 |
0.1916 EUR |
1,517,721.1943 FET |
0.1931 EUR |
0.1888 EUR |
0.1944 EUR |
0.1939 EUR |
| 2023-10-10 |
0.1959 EUR |
1,243,525.6855 FET |
0.1963 EUR |
0.1900 EUR |
0.2016 EUR |
0.1930 EUR |
| 2023-10-09 |
0.1986 EUR |
2,107,832.8885 FET |
0.2070 EUR |
0.1930 EUR |
0.2098 EUR |
0.1961 EUR |
| 2023-10-08 |
0.2083 EUR |
546,140.7109 FET |
0.2087 EUR |
0.2054 EUR |
0.2100 EUR |
0.2078 EUR |
| 2023-10-07 |
0.2100 EUR |
615,274.1691 FET |
0.2126 EUR |
0.2079 EUR |
0.2141 EUR |
0.2087 EUR |