Identifier on Bitvavo: FET-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
0.7055 USDC |
19,057.7884 FET |
0.6504 USDC |
0.6406 USDC |
0.7360 USDC |
0.7360 USDC |
| 2025-03-01 |
0.6295 USDC |
5,496.5199 FET |
0.6370 USDC |
0.6284 USDC |
0.6384 USDC |
0.6284 USDC |
| 2025-02-28 |
0.6287 USDC |
3,585.6448 FET |
0.6165 USDC |
0.6000 USDC |
0.6342 USDC |
0.6340 USDC |
| 2025-02-27 |
0.6522 USDC |
5,481.1787 FET |
0.6611 USDC |
0.6600 USDC |
0.6639 USDC |
0.6639 USDC |
| 2025-02-26 |
0.6544 USDC |
46,763.3178 FET |
0.6787 USDC |
0.6403 USDC |
0.6809 USDC |
0.6460 USDC |
| 2025-02-25 |
0.6466 USDC |
64,726.9042 FET |
0.6437 USDC |
0.6299 USDC |
0.6703 USDC |
0.6417 USDC |
| 2025-02-24 |
0.7209 USDC |
5,699.6351 FET |
0.7322 USDC |
0.6793 USDC |
0.7723 USDC |
0.6822 USDC |
| 2025-02-23 |
0.7590 USDC |
12,692.6824 FET |
0.7846 USDC |
0.7459 USDC |
0.7846 USDC |
0.7516 USDC |
| 2025-02-22 |
0.7898 USDC |
15,497.1557 FET |
0.7971 USDC |
0.7573 USDC |
0.7999 USDC |
0.7965 USDC |
| 2025-02-21 |
0.7854 USDC |
58,455.8301 FET |
0.7522 USDC |
0.7455 USDC |
0.8172 USDC |
0.7716 USDC |
| 2025-02-20 |
0.7567 USDC |
7,439.8975 FET |
0.7295 USDC |
0.7295 USDC |
0.7722 USDC |
0.7722 USDC |
| 2025-02-19 |
0.7278 USDC |
5,290.4000 FET |
0.7366 USDC |
0.7124 USDC |
0.7366 USDC |
0.7331 USDC |
| 2025-02-18 |
0.7267 USDC |
5,264.8886 FET |
0.7658 USDC |
0.7233 USDC |
0.7658 USDC |
0.7233 USDC |
| 2025-02-17 |
0.7824 USDC |
7,022.3558 FET |
0.7947 USDC |
0.7501 USDC |
0.7988 USDC |
0.7501 USDC |
| 2025-02-16 |
0.7849 USDC |
3,672.7326 FET |
0.7668 USDC |
0.7668 USDC |
0.8059 USDC |
0.8059 USDC |
| 2025-02-15 |
0.7739 USDC |
19,116.0400 FET |
0.7801 USDC |
0.7734 USDC |
0.7801 USDC |
0.7763 USDC |
| 2025-02-14 |
0.8127 USDC |
10,582.1360 FET |
0.8002 USDC |
0.8002 USDC |
0.8322 USDC |
0.8274 USDC |
| 2025-02-13 |
0.8001 USDC |
19,367.9443 FET |
0.8132 USDC |
0.7734 USDC |
0.8177 USDC |
0.7810 USDC |
| 2025-02-12 |
0.7703 USDC |
34,485.3000 FET |
0.7569 USDC |
0.7381 USDC |
0.7981 USDC |
0.7980 USDC |
| 2025-02-11 |
0.8059 USDC |
20,303.4000 FET |
0.8147 USDC |
0.7722 USDC |
0.8232 USDC |
0.7742 USDC |
| 2025-02-10 |
0.7840 USDC |
14,053.5726 FET |
0.7946 USDC |
0.7754 USDC |
0.7946 USDC |
0.7864 USDC |
| 2025-02-09 |
0.7715 USDC |
9,044.3000 FET |
0.7730 USDC |
0.7551 USDC |
0.7747 USDC |
0.7551 USDC |
| 2025-02-08 |
0.6964 USDC |
12,234.8000 FET |
0.6951 USDC |
0.6951 USDC |
0.6971 USDC |
0.6971 USDC |
| 2025-02-07 |
0.7671 USDC |
4,792.1396 FET |
0.7459 USDC |
0.7459 USDC |
0.7853 USDC |
0.7512 USDC |
| 2025-02-06 |
0.7564 USDC |
4,389.6730 FET |
0.7594 USDC |
0.7183 USDC |
0.7758 USDC |
0.7183 USDC |
| 2025-02-05 |
0.7585 USDC |
53,766.6340 FET |
0.7972 USDC |
0.7461 USDC |
0.7972 USDC |
0.7574 USDC |
| 2025-02-04 |
0.7928 USDC |
55,184.2760 FET |
0.8659 USDC |
0.7593 USDC |
0.8659 USDC |
0.7593 USDC |
| 2025-02-03 |
0.7086 USDC |
94,195.5377 FET |
0.7290 USDC |
0.6073 USDC |
0.8637 USDC |
0.8637 USDC |
| 2025-02-02 |
0.8629 USDC |
66,184.1584 FET |
0.9168 USDC |
0.8200 USDC |
0.9168 USDC |
0.8458 USDC |
| 2025-02-01 |
1.0092 USDC |
1,296.3000 FET |
1.0247 USDC |
0.9945 USDC |
1.0247 USDC |
0.9945 USDC |
| 2025-01-31 |
1.0563 USDC |
14,780.2382 FET |
1.0637 USDC |
1.0264 USDC |
1.0833 USDC |
1.0264 USDC |
| 2025-01-30 |
1.0378 USDC |
4,292.0636 FET |
1.0101 USDC |
1.0101 USDC |
1.0641 USDC |
1.0641 USDC |
| 2025-01-29 |
0.9730 USDC |
5,581.9960 FET |
0.9721 USDC |
0.9500 USDC |
1.0062 USDC |
0.9514 USDC |
| 2025-01-28 |
1.0287 USDC |
11,916.1081 FET |
1.0947 USDC |
0.9660 USDC |
1.1023 USDC |
0.9697 USDC |
| 2025-01-27 |
1.0945 USDC |
27,207.8998 FET |
1.1685 USDC |
1.0565 USDC |
1.1743 USDC |
1.1329 USDC |
| 2025-01-26 |
1.2102 USDC |
2,895.3500 FET |
1.2019 USDC |
1.2019 USDC |
1.2152 USDC |
1.2120 USDC |
| 2025-01-25 |
1.2241 USDC |
2,073.9200 FET |
1.2233 USDC |
1.2233 USDC |
1.2246 USDC |
1.2246 USDC |
| 2025-01-24 |
1.2394 USDC |
3,487.3870 FET |
1.2516 USDC |
1.2256 USDC |
1.2516 USDC |
1.2274 USDC |
| 2025-01-22 |
1.3400 USDC |
117.8285 FET |
1.3400 USDC |
1.3400 USDC |
1.3400 USDC |
1.3400 USDC |
| 2025-01-21 |
1.1952 USDC |
27,796.7796 FET |
1.1753 USDC |
1.1408 USDC |
1.2400 USDC |
1.2400 USDC |
| 2025-01-20 |
1.2159 USDC |
10,329.1809 FET |
1.1581 USDC |
1.1407 USDC |
1.3246 USDC |
1.1843 USDC |
| 2025-01-19 |
1.2190 USDC |
23,987.3638 FET |
1.1924 USDC |
1.1500 USDC |
1.2758 USDC |
1.1615 USDC |
| 2025-01-18 |
1.3243 USDC |
4,889.3293 FET |
1.4300 USDC |
1.2943 USDC |
1.4300 USDC |
1.2988 USDC |
| 2025-01-17 |
1.3656 USDC |
337.5462 FET |
1.3959 USDC |
1.3959 USDC |
1.4041 USDC |
1.4041 USDC |
| 2025-01-16 |
1.3543 USDC |
952.2200 FET |
1.3543 USDC |
1.3543 USDC |
1.3543 USDC |
1.3543 USDC |
| 2025-01-15 |
1.3361 USDC |
3,485.3681 FET |
1.2740 USDC |
1.2740 USDC |
1.3598 USDC |
1.3598 USDC |
| 2025-01-14 |
1.2784 USDC |
516.1800 FET |
1.2784 USDC |
1.2784 USDC |
1.2784 USDC |
1.2784 USDC |
| 2025-01-13 |
1.2086 USDC |
10,853.7511 FET |
1.2619 USDC |
1.1500 USDC |
1.2650 USDC |
1.2055 USDC |
| 2025-01-11 |
1.3051 USDC |
23,645.3088 FET |
1.3285 USDC |
1.3000 USDC |
1.3403 USDC |
1.3142 USDC |
| 2025-01-10 |
1.3370 USDC |
1,693.2890 FET |
1.3096 USDC |
1.3086 USDC |
1.3667 USDC |
1.3250 USDC |