Identifier on Bitvavo: FET-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-09 |
0.7454 USDC |
38,757.4954 FET |
0.7420 USDC |
0.7420 USDC |
0.7490 USDC |
0.7424 USDC |
| 2025-06-08 |
0.7514 USDC |
2,479.1606 FET |
0.7500 USDC |
0.7500 USDC |
0.7738 USDC |
0.7738 USDC |
| 2025-06-07 |
0.7614 USDC |
7,765.6581 FET |
0.7357 USDC |
0.7357 USDC |
0.7680 USDC |
0.7680 USDC |
| 2025-06-06 |
0.7413 USDC |
16,451.4324 FET |
0.7416 USDC |
0.7375 USDC |
0.7479 USDC |
0.7479 USDC |
| 2025-06-05 |
0.7860 USDC |
3,305.4461 FET |
0.7915 USDC |
0.7441 USDC |
0.7988 USDC |
0.7441 USDC |
| 2025-05-31 |
0.7354 USDC |
920.6062 FET |
0.7143 USDC |
0.7143 USDC |
0.7767 USDC |
0.7767 USDC |
| 2025-05-30 |
0.8245 USDC |
7,295.8560 FET |
0.8349 USDC |
0.8130 USDC |
0.8358 USDC |
0.8130 USDC |
| 2025-05-29 |
0.9006 USDC |
1,259.4607 FET |
0.9290 USDC |
0.8751 USDC |
0.9290 USDC |
0.8791 USDC |
| 2025-05-28 |
0.8968 USDC |
5,723.1124 FET |
0.8860 USDC |
0.8860 USDC |
0.9002 USDC |
0.9002 USDC |
| 2025-05-27 |
0.8948 USDC |
15,029.7727 FET |
0.8697 USDC |
0.8697 USDC |
0.9290 USDC |
0.8900 USDC |
| 2025-05-26 |
0.8855 USDC |
48,224.0665 FET |
0.8702 USDC |
0.8702 USDC |
0.9375 USDC |
0.8928 USDC |
| 2025-05-25 |
0.8081 USDC |
6,138.9921 FET |
0.8510 USDC |
0.7990 USDC |
0.8510 USDC |
0.8269 USDC |
| 2025-05-24 |
0.8627 USDC |
5,458.2727 FET |
0.8498 USDC |
0.8498 USDC |
0.8647 USDC |
0.8647 USDC |
| 2025-05-23 |
0.9350 USDC |
44,635.7188 FET |
0.9071 USDC |
0.8522 USDC |
0.9803 USDC |
0.8522 USDC |
| 2025-05-22 |
0.8669 USDC |
4,398.7158 FET |
0.8192 USDC |
0.8192 USDC |
0.8969 USDC |
0.8969 USDC |
| 2025-05-21 |
0.8234 USDC |
15,246.6810 FET |
0.7784 USDC |
0.7784 USDC |
0.8319 USDC |
0.7867 USDC |
| 2025-05-20 |
0.7272 USDC |
123.3400 FET |
0.7272 USDC |
0.7272 USDC |
0.7272 USDC |
0.7272 USDC |
| 2025-05-19 |
0.7310 USDC |
5,648.3000 FET |
0.7326 USDC |
0.7270 USDC |
0.7382 USDC |
0.7382 USDC |
| 2025-05-18 |
0.7603 USDC |
2,876.1000 FET |
0.7710 USDC |
0.7270 USDC |
0.7710 USDC |
0.7270 USDC |
| 2025-05-17 |
0.7626 USDC |
196.5921 FET |
0.7626 USDC |
0.7626 USDC |
0.7626 USDC |
0.7626 USDC |
| 2025-05-16 |
0.7906 USDC |
4,071.5428 FET |
0.7870 USDC |
0.7870 USDC |
0.7972 USDC |
0.7899 USDC |
| 2025-05-15 |
0.7695 USDC |
4,328.5784 FET |
0.8138 USDC |
0.7601 USDC |
0.8138 USDC |
0.7855 USDC |
| 2025-05-14 |
0.8838 USDC |
236.9122 FET |
0.8838 USDC |
0.8838 USDC |
0.8838 USDC |
0.8838 USDC |
| 2025-05-13 |
0.8342 USDC |
2,775.4983 FET |
0.8293 USDC |
0.8293 USDC |
0.8860 USDC |
0.8860 USDC |
| 2025-05-12 |
0.8653 USDC |
1,889.6843 FET |
0.8919 USDC |
0.8268 USDC |
0.9066 USDC |
0.8286 USDC |
| 2025-05-11 |
0.8540 USDC |
13,089.0707 FET |
0.8919 USDC |
0.8500 USDC |
0.8919 USDC |
0.8523 USDC |
| 2025-05-10 |
0.8694 USDC |
1,762.8551 FET |
0.8313 USDC |
0.8313 USDC |
0.8719 USDC |
0.8692 USDC |
| 2025-05-09 |
0.8115 USDC |
12,020.3732 FET |
0.7912 USDC |
0.7912 USDC |
0.8593 USDC |
0.8187 USDC |
| 2025-05-08 |
0.7529 USDC |
8,942.2550 FET |
0.7540 USDC |
0.7516 USDC |
0.7740 USDC |
0.7740 USDC |
| 2025-05-07 |
0.6722 USDC |
46.7113 FET |
0.6996 USDC |
0.6996 USDC |
0.6996 USDC |
0.6996 USDC |
| 2025-05-06 |
0.6513 USDC |
2,398.7689 FET |
0.6625 USDC |
0.6456 USDC |
0.6625 USDC |
0.6482 USDC |
| 2025-05-05 |
0.6597 USDC |
800.0000 FET |
0.6597 USDC |
0.6597 USDC |
0.6597 USDC |
0.6597 USDC |
| 2025-05-04 |
0.6781 USDC |
1,600.0000 FET |
0.6836 USDC |
0.6726 USDC |
0.6836 USDC |
0.6726 USDC |
| 2025-05-03 |
0.7034 USDC |
2,825.3776 FET |
0.7128 USDC |
0.6920 USDC |
0.7128 USDC |
0.6920 USDC |
| 2025-05-02 |
0.7223 USDC |
151.9504 FET |
0.7257 USDC |
0.7183 USDC |
0.7257 USDC |
0.7183 USDC |
| 2025-05-01 |
0.7534 USDC |
1,904.0632 FET |
0.7532 USDC |
0.7466 USDC |
0.7598 USDC |
0.7466 USDC |
| 2025-04-30 |
0.7169 USDC |
1,903.3000 FET |
0.7292 USDC |
0.7125 USDC |
0.7292 USDC |
0.7125 USDC |
| 2025-04-28 |
0.7345 USDC |
690.2606 FET |
0.7237 USDC |
0.7188 USDC |
0.7382 USDC |
0.7382 USDC |
| 2025-04-27 |
0.7388 USDC |
5,508.3800 FET |
0.7833 USDC |
0.7293 USDC |
0.7833 USDC |
0.7365 USDC |
| 2025-04-26 |
0.7714 USDC |
14,569.2105 FET |
0.7700 USDC |
0.7613 USDC |
0.7980 USDC |
0.7615 USDC |
| 2025-04-25 |
0.6953 USDC |
1,911.7355 FET |
0.6904 USDC |
0.6856 USDC |
0.7030 USDC |
0.7030 USDC |
| 2025-04-23 |
0.6305 USDC |
4,013.3328 FET |
0.6404 USDC |
0.6290 USDC |
0.6404 USDC |
0.6325 USDC |
| 2025-04-22 |
0.5985 USDC |
5,795.2000 FET |
0.5980 USDC |
0.5980 USDC |
0.5988 USDC |
0.5988 USDC |
| 2025-04-21 |
0.6404 USDC |
3,660.0060 FET |
0.6069 USDC |
0.6007 USDC |
0.6500 USDC |
0.6327 USDC |
| 2025-04-20 |
0.5942 USDC |
333.3614 FET |
0.5903 USDC |
0.5856 USDC |
0.6067 USDC |
0.5984 USDC |
| 2025-04-19 |
0.5304 USDC |
5,850.2000 FET |
0.5216 USDC |
0.5216 USDC |
0.5492 USDC |
0.5492 USDC |
| 2025-04-18 |
0.5122 USDC |
1,125.9323 FET |
0.5141 USDC |
0.5118 USDC |
0.5141 USDC |
0.5118 USDC |
| 2025-04-15 |
0.4851 USDC |
334.3082 FET |
0.4829 USDC |
0.4770 USDC |
0.4829 USDC |
0.4770 USDC |
| 2025-04-14 |
0.4973 USDC |
127.4558 FET |
0.5056 USDC |
0.4978 USDC |
0.5056 USDC |
0.4978 USDC |
| 2025-04-13 |
0.5115 USDC |
14,697.4600 FET |
0.5108 USDC |
0.4967 USDC |
0.5127 USDC |
0.4967 USDC |