Identifier on Bitvavo: FET-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-12 |
0.5120 EUR |
12,108,740.3350 FET |
0.4577 EUR |
0.4560 EUR |
0.5568 EUR |
0.5543 EUR |
| 2023-12-11 |
0.4647 EUR |
6,652,347.7208 FET |
0.4913 EUR |
0.4356 EUR |
0.4967 EUR |
0.4563 EUR |
| 2023-12-10 |
0.4801 EUR |
3,429,407.5069 FET |
0.4780 EUR |
0.4656 EUR |
0.4945 EUR |
0.4882 EUR |
| 2023-12-09 |
0.4997 EUR |
4,202,094.6680 FET |
0.5011 EUR |
0.4815 EUR |
0.5164 EUR |
0.4848 EUR |
| 2023-12-08 |
0.4957 EUR |
3,872,247.2391 FET |
0.4893 EUR |
0.4824 EUR |
0.5063 EUR |
0.5010 EUR |
| 2023-12-07 |
0.4783 EUR |
4,103,166.1653 FET |
0.4696 EUR |
0.4540 EUR |
0.5000 EUR |
0.4884 EUR |
| 2023-12-06 |
0.4841 EUR |
5,067,169.9697 FET |
0.4940 EUR |
0.4666 EUR |
0.5025 EUR |
0.4675 EUR |
| 2023-12-05 |
0.4907 EUR |
5,158,050.5745 FET |
0.5004 EUR |
0.4765 EUR |
0.5063 EUR |
0.4927 EUR |
| 2023-12-04 |
0.4956 EUR |
10,172,578.4953 FET |
0.5133 EUR |
0.4600 EUR |
0.5229 EUR |
0.4995 EUR |
| 2023-12-03 |
0.5223 EUR |
6,132,771.2165 FET |
0.5140 EUR |
0.5057 EUR |
0.5368 EUR |
0.5100 EUR |
| 2023-12-02 |
0.5105 EUR |
5,384,109.3424 FET |
0.5098 EUR |
0.4975 EUR |
0.5320 EUR |
0.5140 EUR |
| 2023-12-01 |
0.4997 EUR |
5,654,519.9748 FET |
0.4826 EUR |
0.4800 EUR |
0.5188 EUR |
0.5086 EUR |
| 2023-11-30 |
0.4818 EUR |
2,793,627.0476 FET |
0.4763 EUR |
0.4709 EUR |
0.4918 EUR |
0.4875 EUR |
| 2023-11-29 |
0.4907 EUR |
3,169,197.2368 FET |
0.4909 EUR |
0.4767 EUR |
0.5100 EUR |
0.4779 EUR |
| 2023-11-28 |
0.4823 EUR |
5,071,407.1652 FET |
0.4687 EUR |
0.4480 EUR |
0.4966 EUR |
0.4873 EUR |
| 2023-11-27 |
0.4789 EUR |
3,475,893.8416 FET |
0.4883 EUR |
0.4533 EUR |
0.5050 EUR |
0.4645 EUR |
| 2023-11-26 |
0.4811 EUR |
3,214,984.7252 FET |
0.4863 EUR |
0.4619 EUR |
0.4972 EUR |
0.4861 EUR |
| 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 |