Identifier on Bitvavo: FET-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-16 |
0.4324 EUR |
780,523.2607 FET |
0.4354 EUR |
0.4215 EUR |
0.4466 EUR |
0.4258 EUR |
| 2022-01-15 |
0.4365 EUR |
828,696.5052 FET |
0.4443 EUR |
0.4242 EUR |
0.4473 EUR |
0.4368 EUR |
| 2022-01-14 |
0.4281 EUR |
1,050,806.1335 FET |
0.4217 EUR |
0.4100 EUR |
0.4448 EUR |
0.4448 EUR |
| 2022-01-13 |
0.4474 EUR |
2,019,931.0195 FET |
0.4477 EUR |
0.4211 EUR |
0.4763 EUR |
0.4305 EUR |
| 2022-01-12 |
0.4313 EUR |
1,820,904.8366 FET |
0.4149 EUR |
0.4020 EUR |
0.4535 EUR |
0.4500 EUR |
| 2022-01-11 |
0.4027 EUR |
757,608.8374 FET |
0.3987 EUR |
0.3852 EUR |
0.4190 EUR |
0.4148 EUR |
| 2022-01-10 |
0.3913 EUR |
1,408,915.8279 FET |
0.4101 EUR |
0.3688 EUR |
0.4204 EUR |
0.3956 EUR |
| 2022-01-09 |
0.4155 EUR |
983,165.3200 FET |
0.4167 EUR |
0.3971 EUR |
0.4302 EUR |
0.4114 EUR |
| 2022-01-08 |
0.4285 EUR |
1,135,101.1603 FET |
0.4385 EUR |
0.4031 EUR |
0.4633 EUR |
0.4231 EUR |
| 2022-01-07 |
0.4600 EUR |
1,829,125.7356 FET |
0.4833 EUR |
0.4363 EUR |
0.4900 EUR |
0.4399 EUR |
| 2022-01-06 |
0.5097 EUR |
4,257,031.9505 FET |
0.5031 EUR |
0.4723 EUR |
0.5600 EUR |
0.4840 EUR |
| 2022-01-05 |
0.5260 EUR |
5,111,960.9388 FET |
0.4810 EUR |
0.4609 EUR |
0.5714 EUR |
0.5090 EUR |
| 2022-01-04 |
0.4879 EUR |
981,028.8819 FET |
0.4733 EUR |
0.4620 EUR |
0.5017 EUR |
0.4811 EUR |
| 2022-01-03 |
0.4807 EUR |
873,987.3701 FET |
0.4976 EUR |
0.4640 EUR |
0.5016 EUR |
0.4775 EUR |
| 2022-01-02 |
0.4817 EUR |
1,283,806.4683 FET |
0.4612 EUR |
0.4578 EUR |
0.5012 EUR |
0.4998 EUR |
| 2022-01-01 |
0.4543 EUR |
625,725.4079 FET |
0.4422 EUR |
0.4417 EUR |
0.4639 EUR |
0.4562 EUR |
| 2021-12-31 |
0.4573 EUR |
1,132,360.3793 FET |
0.4375 EUR |
0.4304 EUR |
0.4759 EUR |
0.4520 EUR |
| 2021-12-30 |
0.4464 EUR |
687,967.5741 FET |
0.4426 EUR |
0.4310 EUR |
0.4567 EUR |
0.4357 EUR |
| 2021-12-29 |
0.4547 EUR |
568,464.0618 FET |
0.4635 EUR |
0.4408 EUR |
0.4702 EUR |
0.4494 EUR |
| 2021-12-28 |
0.4834 EUR |
1,439,795.5506 FET |
0.5018 EUR |
0.4540 EUR |
0.5109 EUR |
0.4654 EUR |
| 2021-12-27 |
0.5136 EUR |
974,606.2712 FET |
0.4957 EUR |
0.4910 EUR |
0.5275 EUR |
0.5038 EUR |
| 2021-12-26 |
0.4977 EUR |
733,137.6527 FET |
0.5028 EUR |
0.4835 EUR |
0.5054 EUR |
0.4941 EUR |
| 2021-12-25 |
0.5013 EUR |
864,712.0106 FET |
0.5071 EUR |
0.4900 EUR |
0.5207 EUR |
0.5043 EUR |
| 2021-12-24 |
0.5211 EUR |
886,882.8818 FET |
0.5051 EUR |
0.5033 EUR |
0.5420 EUR |
0.5073 EUR |
| 2021-12-23 |
0.4942 EUR |
1,588,928.6235 FET |
0.4915 EUR |
0.4759 EUR |
0.5202 EUR |
0.5028 EUR |
| 2021-12-22 |
0.4994 EUR |
1,563,819.7798 FET |
0.4975 EUR |
0.4844 EUR |
0.5197 EUR |
0.4921 EUR |
| 2021-12-21 |
0.4901 EUR |
5,635,437.4992 FET |
0.4190 EUR |
0.4190 EUR |
0.5283 EUR |
0.5019 EUR |
| 2021-12-20 |
0.4004 EUR |
879,717.7516 FET |
0.4117 EUR |
0.3822 EUR |
0.4195 EUR |
0.4179 EUR |
| 2021-12-19 |
0.4198 EUR |
375,880.8507 FET |
0.4249 EUR |
0.4111 EUR |
0.4335 EUR |
0.4132 EUR |
| 2021-12-18 |
0.4253 EUR |
300,936.7777 FET |
0.4207 EUR |
0.4111 EUR |
0.4366 EUR |
0.4260 EUR |
| 2021-12-17 |
0.4252 EUR |
543,473.1850 FET |
0.4420 EUR |
0.4070 EUR |
0.4465 EUR |
0.4220 EUR |
| 2021-12-16 |
0.4527 EUR |
1,611,551.3601 FET |
0.4441 EUR |
0.4365 EUR |
0.4746 EUR |
0.4519 EUR |
| 2021-12-15 |
0.4316 EUR |
841,427.5416 FET |
0.4315 EUR |
0.4005 EUR |
0.4472 EUR |
0.4353 EUR |
| 2021-12-14 |
0.4320 EUR |
710,988.0385 FET |
0.4234 EUR |
0.4132 EUR |
0.4437 EUR |
0.4310 EUR |
| 2021-12-13 |
0.4484 EUR |
1,207,166.1658 FET |
0.4876 EUR |
0.4091 EUR |
0.4895 EUR |
0.4328 EUR |
| 2021-12-12 |
0.4775 EUR |
706,590.1157 FET |
0.4764 EUR |
0.4605 EUR |
0.4907 EUR |
0.4851 EUR |
| 2021-12-11 |
0.4602 EUR |
452,685.0734 FET |
0.4516 EUR |
0.4403 EUR |
0.4774 EUR |
0.4758 EUR |
| 2021-12-10 |
0.4831 EUR |
951,279.1922 FET |
0.4755 EUR |
0.4488 EUR |
0.5111 EUR |
0.4500 EUR |
| 2021-12-09 |
0.5039 EUR |
1,308,042.9983 FET |
0.5405 EUR |
0.4723 EUR |
0.5436 EUR |
0.4830 EUR |
| 2021-12-08 |
0.5177 EUR |
1,075,169.9470 FET |
0.5146 EUR |
0.4910 EUR |
0.5395 EUR |
0.5301 EUR |
| 2021-12-07 |
0.5380 EUR |
1,276,046.5637 FET |
0.5359 EUR |
0.5065 EUR |
0.5620 EUR |
0.5137 EUR |
| 2021-12-06 |
0.5030 EUR |
2,276,943.5135 FET |
0.5389 EUR |
0.4573 EUR |
0.5529 EUR |
0.5414 EUR |
| 2021-12-05 |
0.5805 EUR |
982,285.8001 FET |
0.6068 EUR |
0.5312 EUR |
0.6300 EUR |
0.5414 EUR |
| 2021-12-04 |
0.5991 EUR |
2,306,347.9901 FET |
0.6737 EUR |
0.5380 EUR |
0.6800 EUR |
0.6162 EUR |
| 2021-12-03 |
0.6786 EUR |
2,708,163.7022 FET |
0.6522 EUR |
0.6388 EUR |
0.7269 EUR |
0.6734 EUR |
| 2021-12-02 |
0.6590 EUR |
747,833.5818 FET |
0.6689 EUR |
0.6447 EUR |
0.6811 EUR |
0.6629 EUR |
| 2021-12-01 |
0.6764 EUR |
1,161,494.0046 FET |
0.6446 EUR |
0.6446 EUR |
0.7031 EUR |
0.6697 EUR |
| 2021-11-30 |
0.6574 EUR |
634,981.9652 FET |
0.6626 EUR |
0.6395 EUR |
0.6723 EUR |
0.6470 EUR |
| 2021-11-29 |
0.6661 EUR |
647,166.6880 FET |
0.6740 EUR |
0.6486 EUR |
0.6821 EUR |
0.6656 EUR |
| 2021-11-28 |
0.6460 EUR |
949,355.5383 FET |
0.6646 EUR |
0.6135 EUR |
0.6760 EUR |
0.6731 EUR |