Identifier on Bitvavo: FET-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-15 |
0.7326 USDC |
3,069.0689 FET |
0.7100 USDC |
0.6970 USDC |
0.7100 USDC |
0.6970 USDC |
| 2025-07-14 |
0.7416 USDC |
11,645.3197 FET |
0.7495 USDC |
0.7319 USDC |
0.7495 USDC |
0.7319 USDC |
| 2025-07-13 |
0.7264 USDC |
16,034.4111 FET |
0.7114 USDC |
0.7114 USDC |
0.7388 USDC |
0.7274 USDC |
| 2025-07-12 |
0.7045 USDC |
8,807.0481 FET |
0.6935 USDC |
0.6792 USDC |
0.7093 USDC |
0.6852 USDC |
| 2025-07-11 |
0.7537 USDC |
17,585.3422 FET |
0.7258 USDC |
0.7258 USDC |
0.7700 USDC |
0.7495 USDC |
| 2025-07-10 |
0.7209 USDC |
1,029.9643 FET |
0.7220 USDC |
0.7203 USDC |
0.7220 USDC |
0.7203 USDC |
| 2025-07-09 |
0.7000 USDC |
2,162.2774 FET |
0.6848 USDC |
0.6848 USDC |
0.7104 USDC |
0.7100 USDC |
| 2025-07-07 |
0.6730 USDC |
111.7400 FET |
0.6730 USDC |
0.6730 USDC |
0.6730 USDC |
0.6730 USDC |
| 2025-07-06 |
0.6758 USDC |
1,528.6805 FET |
0.6669 USDC |
0.6669 USDC |
0.6759 USDC |
0.6759 USDC |
| 2025-07-03 |
0.7191 USDC |
518.4830 FET |
0.7438 USDC |
0.7229 USDC |
0.7438 USDC |
0.7229 USDC |
| 2025-07-02 |
0.7129 USDC |
16,558.1856 FET |
0.7178 USDC |
0.7178 USDC |
0.7188 USDC |
0.7187 USDC |
| 2025-07-01 |
0.6636 USDC |
93,751.3207 FET |
0.6840 USDC |
0.6622 USDC |
0.6840 USDC |
0.6631 USDC |
| 2025-06-30 |
0.6965 USDC |
54,583.0167 FET |
0.6946 USDC |
0.6774 USDC |
0.6976 USDC |
0.6776 USDC |
| 2025-06-29 |
0.6820 USDC |
142.3100 FET |
0.6857 USDC |
0.6857 USDC |
0.6857 USDC |
0.6857 USDC |
| 2025-06-28 |
0.6816 USDC |
1,316.2990 FET |
0.6816 USDC |
0.6816 USDC |
0.6816 USDC |
0.6816 USDC |
| 2025-06-27 |
0.6558 USDC |
149.3724 FET |
0.6558 USDC |
0.6558 USDC |
0.6558 USDC |
0.6558 USDC |
| 2025-06-26 |
0.6512 USDC |
33,164.2179 FET |
0.6551 USDC |
0.6459 USDC |
0.6623 USDC |
0.6558 USDC |
| 2025-06-25 |
0.6687 USDC |
71,202.9348 FET |
0.6724 USDC |
0.6630 USDC |
0.6803 USDC |
0.6647 USDC |
| 2025-06-24 |
0.6865 USDC |
35,537.0070 FET |
0.6867 USDC |
0.6820 USDC |
0.7095 USDC |
0.6820 USDC |
| 2025-06-23 |
0.5876 USDC |
833.6865 FET |
0.5977 USDC |
0.5977 USDC |
0.5999 USDC |
0.5999 USDC |
| 2025-06-22 |
0.6160 USDC |
121.4560 FET |
0.5900 USDC |
0.5805 USDC |
0.5900 USDC |
0.5805 USDC |
| 2025-06-21 |
0.6196 USDC |
4,776.5308 FET |
0.6342 USDC |
0.6174 USDC |
0.6342 USDC |
0.6174 USDC |
| 2025-06-20 |
0.7030 USDC |
22.1894 FET |
0.7030 USDC |
0.7030 USDC |
0.7030 USDC |
0.7030 USDC |
| 2025-06-17 |
0.6859 USDC |
77,900.4040 FET |
0.6825 USDC |
0.6760 USDC |
0.6865 USDC |
0.6760 USDC |
| 2025-06-14 |
0.6687 USDC |
514.9798 FET |
0.6748 USDC |
0.6640 USDC |
0.6748 USDC |
0.6640 USDC |
| 2025-06-13 |
0.7019 USDC |
135.4294 FET |
0.6578 USDC |
0.6578 USDC |
0.6578 USDC |
0.6578 USDC |
| 2025-06-12 |
0.7682 USDC |
1,431.6549 FET |
0.7506 USDC |
0.7506 USDC |
0.7506 USDC |
0.7506 USDC |
| 2025-06-11 |
0.7953 USDC |
115.6300 FET |
0.7881 USDC |
0.7881 USDC |
0.7881 USDC |
0.7881 USDC |
| 2025-06-10 |
0.7816 USDC |
140.5000 FET |
0.7822 USDC |
0.7822 USDC |
0.7822 USDC |
0.7822 USDC |
| 2025-06-09 |
0.7456 USDC |
39,087.2339 FET |
0.7420 USDC |
0.7420 USDC |
0.7814 USDC |
0.7814 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 |