Identifier on Bitvavo: FET-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-31 |
0.2547 EUR |
6,129,875.5992 FET |
0.2565 EUR |
0.2427 EUR |
0.2701 EUR |
0.2461 EUR |
| 2023-05-30 |
0.2565 EUR |
9,149,900.3124 FET |
0.2444 EUR |
0.2398 EUR |
0.2649 EUR |
0.2585 EUR |
| 2023-05-29 |
0.2451 EUR |
2,861,372.1617 FET |
0.2501 EUR |
0.2389 EUR |
0.2523 EUR |
0.2450 EUR |
| 2023-05-28 |
0.2450 EUR |
6,210,761.8660 FET |
0.2381 EUR |
0.2368 EUR |
0.2541 EUR |
0.2527 EUR |
| 2023-05-27 |
0.2390 EUR |
6,093,416.4690 FET |
0.2274 EUR |
0.2257 EUR |
0.2458 EUR |
0.2374 EUR |
| 2023-05-26 |
0.2267 EUR |
3,579,607.4044 FET |
0.2205 EUR |
0.2150 EUR |
0.2336 EUR |
0.2274 EUR |
| 2023-05-25 |
0.2206 EUR |
3,732,055.3534 FET |
0.2150 EUR |
0.2080 EUR |
0.2303 EUR |
0.2223 EUR |
| 2023-05-24 |
0.2135 EUR |
3,366,415.8998 FET |
0.2271 EUR |
0.2046 EUR |
0.2271 EUR |
0.2162 EUR |
| 2023-05-23 |
0.2263 EUR |
2,211,945.1131 FET |
0.2213 EUR |
0.2197 EUR |
0.2300 EUR |
0.2262 EUR |
| 2023-05-22 |
0.2221 EUR |
2,070,304.6933 FET |
0.2249 EUR |
0.2168 EUR |
0.2267 EUR |
0.2214 EUR |
| 2023-05-21 |
0.2303 EUR |
2,778,860.3089 FET |
0.2393 EUR |
0.2230 EUR |
0.2393 EUR |
0.2248 EUR |
| 2023-05-20 |
0.2398 EUR |
2,799,430.4378 FET |
0.2448 EUR |
0.2357 EUR |
0.2466 EUR |
0.2395 EUR |
| 2023-05-19 |
0.2473 EUR |
8,227,041.7665 FET |
0.2287 EUR |
0.2248 EUR |
0.2637 EUR |
0.2459 EUR |
| 2023-05-18 |
0.2323 EUR |
2,199,010.0444 FET |
0.2368 EUR |
0.2245 EUR |
0.2382 EUR |
0.2307 EUR |
| 2023-05-17 |
0.2304 EUR |
2,841,558.0732 FET |
0.2243 EUR |
0.2186 EUR |
0.2399 EUR |
0.2370 EUR |
| 2023-05-16 |
0.2233 EUR |
1,230,454.3101 FET |
0.2270 EUR |
0.2199 EUR |
0.2285 EUR |
0.2249 EUR |
| 2023-05-15 |
0.2281 EUR |
2,754,181.9837 FET |
0.2202 EUR |
0.2172 EUR |
0.2330 EUR |
0.2287 EUR |
| 2023-05-14 |
0.2229 EUR |
1,396,879.2608 FET |
0.2188 EUR |
0.2150 EUR |
0.2279 EUR |
0.2230 EUR |
| 2023-05-13 |
0.2218 EUR |
1,296,556.9280 FET |
0.2260 EUR |
0.2185 EUR |
0.2260 EUR |
0.2210 EUR |
| 2023-05-12 |
0.2197 EUR |
2,650,930.9864 FET |
0.2218 EUR |
0.2101 EUR |
0.2271 EUR |
0.2252 EUR |
| 2023-05-11 |
0.2237 EUR |
2,430,039.6180 FET |
0.2386 EUR |
0.2137 EUR |
0.2386 EUR |
0.2202 EUR |
| 2023-05-10 |
0.2392 EUR |
2,908,445.3226 FET |
0.2397 EUR |
0.2260 EUR |
0.2484 EUR |
0.2400 EUR |
| 2023-05-09 |
0.2332 EUR |
2,447,145.7631 FET |
0.2358 EUR |
0.2262 EUR |
0.2412 EUR |
0.2412 EUR |
| 2023-05-08 |
0.2378 EUR |
4,185,342.8367 FET |
0.2634 EUR |
0.2201 EUR |
0.2652 EUR |
0.2351 EUR |
| 2023-05-07 |
0.2661 EUR |
1,589,015.3305 FET |
0.2620 EUR |
0.2611 EUR |
0.2714 EUR |
0.2667 EUR |
| 2023-05-06 |
0.2644 EUR |
2,898,315.9967 FET |
0.2816 EUR |
0.2523 EUR |
0.2845 EUR |
0.2608 EUR |
| 2023-05-05 |
0.2794 EUR |
2,201,287.7141 FET |
0.2812 EUR |
0.2728 EUR |
0.2848 EUR |
0.2816 EUR |
| 2023-05-04 |
0.2862 EUR |
1,203,422.6192 FET |
0.2936 EUR |
0.2792 EUR |
0.2940 EUR |
0.2809 EUR |
| 2023-05-03 |
0.2778 EUR |
2,729,812.3904 FET |
0.2893 EUR |
0.2705 EUR |
0.2968 EUR |
0.2931 EUR |
| 2023-05-02 |
0.2886 EUR |
1,080,611.8633 FET |
0.2897 EUR |
0.2840 EUR |
0.2928 EUR |
0.2901 EUR |
| 2023-05-01 |
0.2917 EUR |
1,514,040.7478 FET |
0.2980 EUR |
0.2856 EUR |
0.3001 EUR |
0.2903 EUR |
| 2023-04-30 |
0.3042 EUR |
1,382,886.7150 FET |
0.3083 EUR |
0.2958 EUR |
0.3099 EUR |
0.3005 EUR |
| 2023-04-29 |
0.3072 EUR |
1,072,298.2677 FET |
0.3019 EUR |
0.3009 EUR |
0.3128 EUR |
0.3078 EUR |
| 2023-04-28 |
0.3063 EUR |
1,987,220.1412 FET |
0.3117 EUR |
0.2991 EUR |
0.3153 EUR |
0.3019 EUR |
| 2023-04-27 |
0.3090 EUR |
3,976,593.8739 FET |
0.3017 EUR |
0.2995 EUR |
0.3157 EUR |
0.3076 EUR |
| 2023-04-26 |
0.3130 EUR |
5,446,038.9880 FET |
0.3130 EUR |
0.2840 EUR |
0.3290 EUR |
0.3010 EUR |
| 2023-04-25 |
0.3042 EUR |
2,515,606.3582 FET |
0.3009 EUR |
0.2907 EUR |
0.3169 EUR |
0.3126 EUR |
| 2023-04-24 |
0.3026 EUR |
1,390,482.6019 FET |
0.3053 EUR |
0.2949 EUR |
0.3132 EUR |
0.3013 EUR |
| 2023-04-23 |
0.3065 EUR |
1,473,472.2367 FET |
0.3172 EUR |
0.2953 EUR |
0.3172 EUR |
0.3053 EUR |
| 2023-04-22 |
0.3102 EUR |
1,987,641.4815 FET |
0.3032 EUR |
0.2998 EUR |
0.3176 EUR |
0.3172 EUR |
| 2023-04-21 |
0.3165 EUR |
3,618,050.1738 FET |
0.3316 EUR |
0.2990 EUR |
0.3342 EUR |
0.3023 EUR |
| 2023-04-20 |
0.3335 EUR |
3,999,772.9231 FET |
0.3414 EUR |
0.3200 EUR |
0.3475 EUR |
0.3325 EUR |
| 2023-04-19 |
0.3578 EUR |
5,717,305.7503 FET |
0.3857 EUR |
0.3358 EUR |
0.3916 EUR |
0.3401 EUR |
| 2023-04-18 |
0.3881 EUR |
4,617,159.4844 FET |
0.3902 EUR |
0.3742 EUR |
0.4061 EUR |
0.3842 EUR |
| 2023-04-17 |
0.3887 EUR |
11,050,957.0184 FET |
0.3695 EUR |
0.3569 EUR |
0.4148 EUR |
0.3913 EUR |
| 2023-04-16 |
0.3681 EUR |
2,302,579.5935 FET |
0.3710 EUR |
0.3600 EUR |
0.3756 EUR |
0.3701 EUR |
| 2023-04-15 |
0.3759 EUR |
7,194,043.6118 FET |
0.3671 EUR |
0.3561 EUR |
0.3871 EUR |
0.3730 EUR |
| 2023-04-14 |
0.3533 EUR |
16,944,822.2803 FET |
0.3273 EUR |
0.3201 EUR |
0.3774 EUR |
0.3666 EUR |
| 2023-04-13 |
0.3201 EUR |
4,835,681.9370 FET |
0.3112 EUR |
0.3076 EUR |
0.3400 EUR |
0.3273 EUR |
| 2023-04-12 |
0.3104 EUR |
2,763,531.5882 FET |
0.3232 EUR |
0.3049 EUR |
0.3237 EUR |
0.3118 EUR |