Identifier on Bitvavo: FET-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.4770 EUR |
11,607,563.8908 FET |
0.4645 EUR |
0.4452 EUR |
0.5079 EUR |
0.5067 EUR |
| 2025-09-30 |
0.4757 EUR |
8,730,595.4116 FET |
0.4893 EUR |
0.4480 EUR |
0.4927 EUR |
0.4701 EUR |
| 2025-09-29 |
0.4885 EUR |
7,576,393.8544 FET |
0.4956 EUR |
0.4784 EUR |
0.4964 EUR |
0.4933 EUR |
| 2025-09-28 |
0.4870 EUR |
2,789,861.5110 FET |
0.4900 EUR |
0.4785 EUR |
0.4913 EUR |
0.4894 EUR |
| 2025-09-27 |
0.4941 EUR |
3,780,781.3420 FET |
0.4975 EUR |
0.4887 EUR |
0.4980 EUR |
0.4895 EUR |
| 2025-09-26 |
0.4865 EUR |
8,604,782.6175 FET |
0.4799 EUR |
0.4767 EUR |
0.4987 EUR |
0.4964 EUR |
| 2025-09-25 |
0.4907 EUR |
9,074,294.0122 FET |
0.5043 EUR |
0.4749 EUR |
0.5050 EUR |
0.4789 EUR |
| 2025-09-24 |
0.5038 EUR |
4,608,862.0959 FET |
0.4960 EUR |
0.4890 EUR |
0.5136 EUR |
0.5076 EUR |
| 2025-09-23 |
0.5039 EUR |
6,420,920.6112 FET |
0.5080 EUR |
0.4967 EUR |
0.5143 EUR |
0.4990 EUR |
| 2025-09-22 |
0.5123 EUR |
8,349,995.9722 FET |
0.5411 EUR |
0.4864 EUR |
0.5437 EUR |
0.5009 EUR |
| 2025-09-21 |
0.5463 EUR |
3,422,903.9861 FET |
0.5476 EUR |
0.5398 EUR |
0.5527 EUR |
0.5433 EUR |
| 2025-09-20 |
0.5505 EUR |
3,338,158.6216 FET |
0.5495 EUR |
0.5444 EUR |
0.5585 EUR |
0.5458 EUR |
| 2025-09-19 |
0.5671 EUR |
4,154,518.5271 FET |
0.5709 EUR |
0.5498 EUR |
0.5808 EUR |
0.5561 EUR |
| 2025-09-18 |
0.5689 EUR |
4,289,168.4078 FET |
0.5654 EUR |
0.5600 EUR |
0.5765 EUR |
0.5705 EUR |
| 2025-09-17 |
0.5378 EUR |
2,807,452.5524 FET |
0.5427 EUR |
0.5310 EUR |
0.5457 EUR |
0.5354 EUR |
| 2025-09-16 |
0.5438 EUR |
3,291,446.7814 FET |
0.5434 EUR |
0.5327 EUR |
0.5501 EUR |
0.5433 EUR |
| 2025-09-15 |
0.5503 EUR |
4,318,492.4709 FET |
0.5631 EUR |
0.5345 EUR |
0.5721 EUR |
0.5404 EUR |
| 2025-09-14 |
0.5672 EUR |
3,421,899.8302 FET |
0.5838 EUR |
0.5538 EUR |
0.5850 EUR |
0.5610 EUR |
| 2025-09-13 |
0.5829 EUR |
3,194,577.2991 FET |
0.5800 EUR |
0.5723 EUR |
0.5945 EUR |
0.5750 EUR |
| 2025-09-12 |
0.5724 EUR |
3,584,074.0445 FET |
0.5713 EUR |
0.5626 EUR |
0.5832 EUR |
0.5776 EUR |
| 2025-09-11 |
0.5639 EUR |
3,434,845.9887 FET |
0.5606 EUR |
0.5553 EUR |
0.5710 EUR |
0.5684 EUR |
| 2025-09-10 |
0.5565 EUR |
3,799,188.2055 FET |
0.5512 EUR |
0.5458 EUR |
0.5650 EUR |
0.5601 EUR |
| 2025-09-09 |
0.5607 EUR |
5,146,475.4119 FET |
0.5523 EUR |
0.5455 EUR |
0.5823 EUR |
0.5479 EUR |
| 2025-09-08 |
0.5504 EUR |
4,521,399.2664 FET |
0.5335 EUR |
0.5326 EUR |
0.5630 EUR |
0.5503 EUR |
| 2025-09-07 |
0.5328 EUR |
3,042,827.7689 FET |
0.5152 EUR |
0.5152 EUR |
0.5430 EUR |
0.5342 EUR |
| 2025-09-06 |
0.5160 EUR |
2,133,653.6295 FET |
0.5211 EUR |
0.5108 EUR |
0.5239 EUR |
0.5139 EUR |
| 2025-09-05 |
0.5175 EUR |
2,710,669.8789 FET |
0.5089 EUR |
0.5089 EUR |
0.5299 EUR |
0.5163 EUR |
| 2025-09-04 |
0.5179 EUR |
3,020,873.7825 FET |
0.5321 EUR |
0.5061 EUR |
0.5341 EUR |
0.5127 EUR |
| 2025-09-03 |
0.5321 EUR |
2,979,015.5797 FET |
0.5298 EUR |
0.5271 EUR |
0.5385 EUR |
0.5340 EUR |
| 2025-09-02 |
0.5142 EUR |
3,467,355.7181 FET |
0.5048 EUR |
0.5018 EUR |
0.5305 EUR |
0.5277 EUR |
| 2025-09-01 |
0.5177 EUR |
3,583,799.7246 FET |
0.5241 EUR |
0.5054 EUR |
0.5312 EUR |
0.5122 EUR |
| 2025-08-31 |
0.5351 EUR |
1,163,153.7190 FET |
0.5352 EUR |
0.5304 EUR |
0.5433 EUR |
0.5326 EUR |
| 2025-08-30 |
0.5317 EUR |
1,748,533.1451 FET |
0.5285 EUR |
0.5199 EUR |
0.5372 EUR |
0.5321 EUR |
| 2025-08-29 |
0.5420 EUR |
3,196,611.2576 FET |
0.5562 EUR |
0.5230 EUR |
0.5588 EUR |
0.5253 EUR |
| 2025-08-28 |
0.5538 EUR |
2,958,537.0020 FET |
0.5475 EUR |
0.5440 EUR |
0.5635 EUR |
0.5458 EUR |
| 2025-08-27 |
0.5543 EUR |
3,088,006.0821 FET |
0.5555 EUR |
0.5444 EUR |
0.5607 EUR |
0.5523 EUR |
| 2025-08-26 |
0.5424 EUR |
2,893,201.1971 FET |
0.5362 EUR |
0.5328 EUR |
0.5571 EUR |
0.5568 EUR |
| 2025-08-25 |
0.5561 EUR |
4,218,974.0124 FET |
0.5812 EUR |
0.5284 EUR |
0.5853 EUR |
0.5352 EUR |
| 2025-08-24 |
0.5766 EUR |
1,637,486.6021 FET |
0.5867 EUR |
0.5658 EUR |
0.5940 EUR |
0.5937 EUR |
| 2025-08-23 |
0.5822 EUR |
2,053,639.5213 FET |
0.5954 EUR |
0.5721 EUR |
0.5954 EUR |
0.5865 EUR |
| 2025-08-22 |
0.5799 EUR |
3,915,616.3088 FET |
0.5726 EUR |
0.5497 EUR |
0.6069 EUR |
0.6013 EUR |
| 2025-08-21 |
0.5757 EUR |
2,307,024.5392 FET |
0.5872 EUR |
0.5690 EUR |
0.5877 EUR |
0.5713 EUR |
| 2025-08-20 |
0.5765 EUR |
2,851,163.1746 FET |
0.5691 EUR |
0.5601 EUR |
0.5913 EUR |
0.5893 EUR |
| 2025-08-19 |
0.5767 EUR |
2,808,556.9169 FET |
0.5815 EUR |
0.5665 EUR |
0.5892 EUR |
0.5747 EUR |
| 2025-08-18 |
0.5865 EUR |
2,446,492.8936 FET |
0.6003 EUR |
0.5719 EUR |
0.6004 EUR |
0.5900 EUR |
| 2025-08-17 |
0.6135 EUR |
1,601,574.9020 FET |
0.6050 EUR |
0.6000 EUR |
0.6277 EUR |
0.6061 EUR |
| 2025-08-16 |
0.6002 EUR |
1,323,819.6751 FET |
0.5987 EUR |
0.5918 EUR |
0.6080 EUR |
0.6030 EUR |
| 2025-08-15 |
0.5989 EUR |
2,881,226.7413 FET |
0.6058 EUR |
0.5788 EUR |
0.6166 EUR |
0.5950 EUR |
| 2025-08-14 |
0.6187 EUR |
4,986,016.4742 FET |
0.6392 EUR |
0.5904 EUR |
0.6560 EUR |
0.5987 EUR |
| 2025-08-13 |
0.6263 EUR |
3,200,270.0174 FET |
0.6198 EUR |
0.6121 EUR |
0.6424 EUR |
0.6322 EUR |