Identifier on Bitvavo: FET-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-20 |
0.3929 EUR |
4,469,840.3077 FET |
0.3897 EUR |
0.3827 EUR |
0.4100 EUR |
0.3896 EUR |
| 2023-02-19 |
0.3979 EUR |
5,120,895.8213 FET |
0.4043 EUR |
0.3808 EUR |
0.4139 EUR |
0.3890 EUR |
| 2023-02-18 |
0.4093 EUR |
3,687,193.4396 FET |
0.4137 EUR |
0.4010 EUR |
0.4250 EUR |
0.4055 EUR |
| 2023-02-17 |
0.4093 EUR |
7,193,434.1378 FET |
0.3877 EUR |
0.3856 EUR |
0.4190 EUR |
0.4143 EUR |
| 2023-02-16 |
0.4266 EUR |
10,557,408.3577 FET |
0.4430 EUR |
0.3872 EUR |
0.4507 EUR |
0.3894 EUR |
| 2023-02-15 |
0.4213 EUR |
14,087,412.1745 FET |
0.4218 EUR |
0.3868 EUR |
0.4485 EUR |
0.4407 EUR |
| 2023-02-14 |
0.4048 EUR |
22,335,980.9389 FET |
0.3591 EUR |
0.3521 EUR |
0.4300 EUR |
0.4208 EUR |
| 2023-02-13 |
0.3595 EUR |
9,240,124.1324 FET |
0.3734 EUR |
0.3405 EUR |
0.3828 EUR |
0.3590 EUR |
| 2023-02-12 |
0.3877 EUR |
8,205,017.7816 FET |
0.3913 EUR |
0.3659 EUR |
0.3988 EUR |
0.3761 EUR |
| 2023-02-11 |
0.3860 EUR |
8,088,682.2078 FET |
0.3953 EUR |
0.3729 EUR |
0.4013 EUR |
0.3903 EUR |
| 2023-02-10 |
0.3930 EUR |
20,921,226.2203 FET |
0.3626 EUR |
0.3532 EUR |
0.4229 EUR |
0.4042 EUR |
| 2023-02-09 |
0.4036 EUR |
22,365,469.4948 FET |
0.4446 EUR |
0.3394 EUR |
0.4641 EUR |
0.3630 EUR |
| 2023-02-08 |
0.4766 EUR |
28,732,147.1701 FET |
0.5032 EUR |
0.4019 EUR |
0.5651 EUR |
0.4476 EUR |
| 2023-02-07 |
0.5025 EUR |
32,988,312.4990 FET |
0.4035 EUR |
0.4035 EUR |
0.5520 EUR |
0.5110 EUR |
| 2023-02-06 |
0.4081 EUR |
24,798,098.9090 FET |
0.4149 EUR |
0.3766 EUR |
0.4393 EUR |
0.4032 EUR |
| 2023-02-05 |
0.3684 EUR |
38,783,941.0095 FET |
0.3080 EUR |
0.3030 EUR |
0.4256 EUR |
0.4190 EUR |
| 2023-02-04 |
0.3084 EUR |
15,878,096.9278 FET |
0.3038 EUR |
0.2895 EUR |
0.3250 EUR |
0.3062 EUR |
| 2023-02-03 |
0.2831 EUR |
16,414,148.3481 FET |
0.2522 EUR |
0.2468 EUR |
0.3119 EUR |
0.3118 EUR |
| 2023-02-02 |
0.2630 EUR |
7,320,522.7352 FET |
0.2642 EUR |
0.2500 EUR |
0.2721 EUR |
0.2537 EUR |
| 2023-02-01 |
0.2544 EUR |
8,300,553.2587 FET |
0.2538 EUR |
0.2366 EUR |
0.2711 EUR |
0.2604 EUR |
| 2023-01-31 |
0.2505 EUR |
5,685,042.1314 FET |
0.2454 EUR |
0.2390 EUR |
0.2633 EUR |
0.2482 EUR |
| 2023-01-30 |
0.2497 EUR |
5,555,856.3580 FET |
0.2662 EUR |
0.2390 EUR |
0.2663 EUR |
0.2436 EUR |
| 2023-01-29 |
0.2652 EUR |
4,785,284.0636 FET |
0.2710 EUR |
0.2611 EUR |
0.2731 EUR |
0.2643 EUR |
| 2023-01-28 |
0.2674 EUR |
7,173,314.7119 FET |
0.2583 EUR |
0.2574 EUR |
0.2850 EUR |
0.2668 EUR |
| 2023-01-27 |
0.2592 EUR |
10,441,984.4325 FET |
0.2417 EUR |
0.2353 EUR |
0.2748 EUR |
0.2572 EUR |
| 2023-01-26 |
0.2469 EUR |
5,412,876.9041 FET |
0.2485 EUR |
0.2381 EUR |
0.2564 EUR |
0.2417 EUR |
| 2023-01-25 |
0.2426 EUR |
9,141,962.4897 FET |
0.2438 EUR |
0.2316 EUR |
0.2565 EUR |
0.2481 EUR |
| 2023-01-24 |
0.2574 EUR |
7,615,420.7873 FET |
0.2619 EUR |
0.2357 EUR |
0.2713 EUR |
0.2432 EUR |
| 2023-01-23 |
0.2654 EUR |
18,164,123.9490 FET |
0.2452 EUR |
0.2430 EUR |
0.2826 EUR |
0.2616 EUR |
| 2023-01-22 |
0.2505 EUR |
10,445,834.6963 FET |
0.2471 EUR |
0.2367 EUR |
0.2617 EUR |
0.2427 EUR |
| 2023-01-21 |
0.2667 EUR |
16,540,344.9733 FET |
0.2610 EUR |
0.2463 EUR |
0.2825 EUR |
0.2474 EUR |
| 2023-01-20 |
0.2578 EUR |
12,177,208.5051 FET |
0.2512 EUR |
0.2388 EUR |
0.2710 EUR |
0.2600 EUR |
| 2023-01-19 |
0.2404 EUR |
9,723,474.9291 FET |
0.2301 EUR |
0.2256 EUR |
0.2536 EUR |
0.2490 EUR |
| 2023-01-18 |
0.2497 EUR |
22,362,562.1176 FET |
0.2589 EUR |
0.2162 EUR |
0.2761 EUR |
0.2293 EUR |
| 2023-01-17 |
0.2432 EUR |
35,017,267.9561 FET |
0.2113 EUR |
0.2076 EUR |
0.2620 EUR |
0.2570 EUR |
| 2023-01-16 |
0.2168 EUR |
17,002,418.5257 FET |
0.2101 EUR |
0.2012 EUR |
0.2300 EUR |
0.2118 EUR |
| 2023-01-15 |
0.2124 EUR |
27,181,195.4891 FET |
0.2193 EUR |
0.1948 EUR |
0.2280 EUR |
0.2103 EUR |
| 2023-01-14 |
0.2249 EUR |
33,452,207.4372 FET |
0.2214 EUR |
0.1980 EUR |
0.2448 EUR |
0.2194 EUR |
| 2023-01-13 |
0.2166 EUR |
34,974,688.4367 FET |
0.1873 EUR |
0.1860 EUR |
0.2367 EUR |
0.2226 EUR |
| 2023-01-12 |
0.1850 EUR |
30,505,199.5380 FET |
0.1682 EUR |
0.1662 EUR |
0.2005 EUR |
0.1873 EUR |
| 2023-01-11 |
0.1756 EUR |
31,589,125.9819 FET |
0.1754 EUR |
0.1600 EUR |
0.1920 EUR |
0.1643 EUR |
| 2023-01-10 |
0.1639 EUR |
36,248,944.6752 FET |
0.1425 EUR |
0.1363 EUR |
0.1850 EUR |
0.1760 EUR |
| 2023-01-09 |
0.1466 EUR |
26,230,018.9469 FET |
0.1304 EUR |
0.1287 EUR |
0.1640 EUR |
0.1422 EUR |
| 2023-01-08 |
0.1455 EUR |
39,167,709.0467 FET |
0.1485 EUR |
0.1267 EUR |
0.1589 EUR |
0.1304 EUR |
| 2023-01-07 |
0.1377 EUR |
38,722,869.5775 FET |
0.1169 EUR |
0.1123 EUR |
0.1590 EUR |
0.1474 EUR |
| 2023-01-06 |
0.1174 EUR |
29,582,096.4269 FET |
0.1015 EUR |
0.1010 EUR |
0.1265 EUR |
0.1167 EUR |
| 2023-01-05 |
0.1028 EUR |
6,044,657.8052 FET |
0.1057 EUR |
0.1001 EUR |
0.1072 EUR |
0.1006 EUR |
| 2023-01-04 |
0.1035 EUR |
19,697,724.5507 FET |
0.0971 EUR |
0.0957 EUR |
0.1100 EUR |
0.1069 EUR |
| 2023-01-03 |
0.0947 EUR |
14,808,048.7829 FET |
0.0900 EUR |
0.0900 EUR |
0.0980 EUR |
0.0958 EUR |
| 2023-01-02 |
0.0904 EUR |
10,757,246.2373 FET |
0.0855 EUR |
0.0843 EUR |
0.0950 EUR |
0.0906 EUR |