Identifier on Coinbase Pro: FET-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-28 |
3.3239 USD |
14,871,594.8000 FET |
3.1018 USD |
3.0065 USD |
3.4081 USD |
3.3239 USD |
2024-03-27 |
3.0730 USD |
43,123,058.7000 FET |
2.8287 USD |
2.8113 USD |
3.3416 USD |
3.0730 USD |
2024-03-26 |
2.8490 USD |
25,425,417.8000 FET |
2.6655 USD |
2.6575 USD |
3.0480 USD |
2.8490 USD |
2024-03-25 |
2.6721 USD |
15,930,145.1000 FET |
2.5858 USD |
2.4876 USD |
2.7316 USD |
2.6721 USD |
2024-03-24 |
2.5872 USD |
11,243,103.9000 FET |
2.4158 USD |
2.3851 USD |
2.6493 USD |
2.5872 USD |
2024-03-23 |
2.4347 USD |
9,268,694.7000 FET |
2.4282 USD |
2.3850 USD |
2.5510 USD |
2.4347 USD |
2024-03-22 |
2.4168 USD |
12,654,695.8000 FET |
2.5155 USD |
2.3641 USD |
2.5882 USD |
2.4168 USD |
2024-03-21 |
2.5009 USD |
16,537,993.3000 FET |
2.7465 USD |
2.5000 USD |
2.7678 USD |
2.5009 USD |
2024-03-20 |
2.8303 USD |
27,522,641.7000 FET |
2.3777 USD |
2.3460 USD |
2.8500 USD |
2.8303 USD |
2024-03-19 |
2.3683 USD |
32,142,849.0000 FET |
2.4874 USD |
2.1604 USD |
2.6018 USD |
2.3683 USD |
2024-03-18 |
2.4926 USD |
20,802,538.7000 FET |
2.8058 USD |
2.4563 USD |
2.8866 USD |
2.4926 USD |
2024-03-17 |
2.8200 USD |
28,966,196.4000 FET |
2.4200 USD |
2.3471 USD |
3.0194 USD |
2.8200 USD |
2024-03-16 |
2.3816 USD |
20,398,382.0000 FET |
2.6840 USD |
2.2755 USD |
2.6903 USD |
2.3816 USD |
2024-03-15 |
2.6800 USD |
28,504,632.4000 FET |
2.8481 USD |
2.3554 USD |
2.8682 USD |
2.6800 USD |
2024-03-14 |
2.8788 USD |
23,616,111.9000 FET |
2.6581 USD |
2.5435 USD |
3.0000 USD |
2.8788 USD |
2024-03-13 |
2.6531 USD |
14,294,436.8000 FET |
2.6750 USD |
2.5906 USD |
2.8588 USD |
2.6531 USD |
2024-03-12 |
2.6870 USD |
22,635,268.3000 FET |
2.7045 USD |
2.5129 USD |
2.8169 USD |
2.6870 USD |
2024-03-11 |
2.7082 USD |
20,936,414.1000 FET |
2.7705 USD |
2.6540 USD |
2.9577 USD |
2.7082 USD |
2024-03-10 |
2.7566 USD |
26,224,426.9000 FET |
3.0827 USD |
2.6736 USD |
3.1305 USD |
2.7566 USD |
2024-03-09 |
3.0891 USD |
30,491,907.9000 FET |
2.7547 USD |
2.7005 USD |
3.1300 USD |
3.0891 USD |
2024-03-08 |
2.7509 USD |
34,457,923.4000 FET |
2.5815 USD |
2.4585 USD |
2.9600 USD |
2.7509 USD |
2024-03-07 |
2.5563 USD |
51,273,554.2000 FET |
2.4299 USD |
2.4047 USD |
2.8500 USD |
2.5563 USD |
2024-03-06 |
2.4263 USD |
56,683,253.7000 FET |
1.7371 USD |
1.6955 USD |
2.5177 USD |
2.4263 USD |
2024-03-05 |
1.6794 USD |
40,230,302.4000 FET |
1.7281 USD |
1.2978 USD |
1.9450 USD |
1.6794 USD |
2024-03-04 |
1.7483 USD |
25,841,802.3000 FET |
1.7728 USD |
1.6947 USD |
1.9165 USD |
1.7483 USD |
2024-03-03 |
1.7901 USD |
24,208,054.6000 FET |
1.8045 USD |
1.7100 USD |
1.9739 USD |
1.7901 USD |
2024-03-02 |
1.8068 USD |
34,477,212.9000 FET |
1.7282 USD |
1.5734 USD |
1.9400 USD |
1.8068 USD |
2024-03-01 |
1.7097 USD |
45,754,019.8000 FET |
1.4724 USD |
1.4722 USD |
1.8400 USD |
1.7097 USD |
2024-02-29 |
1.3926 USD |
32,500,352.3000 FET |
1.3506 USD |
1.2850 USD |
1.5275 USD |
1.3926 USD |
2024-02-28 |
1.3141 USD |
45,139,380.1000 FET |
1.0759 USD |
1.0680 USD |
1.3438 USD |
1.3141 USD |
2024-02-27 |
1.0783 USD |
17,667,167.6000 FET |
1.1166 USD |
1.0580 USD |
1.1235 USD |
1.0783 USD |
2024-02-26 |
1.1125 USD |
19,655,692.0000 FET |
1.1041 USD |
1.0517 USD |
1.1500 USD |
1.1125 USD |
2024-02-25 |
1.1144 USD |
19,531,985.0000 FET |
1.0815 USD |
1.0745 USD |
1.1418 USD |
1.1144 USD |
2024-02-24 |
1.0782 USD |
24,147,999.0000 FET |
1.0585 USD |
0.9792 USD |
1.1016 USD |
1.0782 USD |
2024-02-23 |
1.0572 USD |
32,832,523.6000 FET |
1.1047 USD |
1.0328 USD |
1.2390 USD |
1.0572 USD |
2024-02-22 |
1.1266 USD |
48,363,353.1000 FET |
1.1457 USD |
1.0323 USD |
1.2117 USD |
1.1266 USD |
2024-02-21 |
1.0885 USD |
36,161,910.9000 FET |
1.0546 USD |
0.9384 USD |
1.1130 USD |
1.0885 USD |
2024-02-20 |
1.0524 USD |
49,929,578.2000 FET |
0.9798 USD |
0.8710 USD |
1.1255 USD |
1.0524 USD |
2024-02-19 |
0.9477 USD |
30,237,318.9000 FET |
0.8258 USD |
0.8253 USD |
0.9640 USD |
0.9477 USD |
2024-02-18 |
0.8219 USD |
33,389,285.1000 FET |
0.7872 USD |
0.7827 USD |
0.8746 USD |
0.8219 USD |
2024-02-17 |
0.7761 USD |
21,990,514.4000 FET |
0.7057 USD |
0.6868 USD |
0.7810 USD |
0.7761 USD |
2024-02-16 |
0.7019 USD |
23,546,406.7000 FET |
0.6545 USD |
0.6489 USD |
0.7328 USD |
0.7019 USD |
2024-02-15 |
0.6506 USD |
12,584,534.8000 FET |
0.6825 USD |
0.6431 USD |
0.6893 USD |
0.6506 USD |
2024-02-14 |
0.6825 USD |
10,268,668.9000 FET |
0.6675 USD |
0.6518 USD |
0.6861 USD |
0.6825 USD |
2024-02-13 |
0.6686 USD |
13,788,857.3000 FET |
0.6675 USD |
0.6500 USD |
0.6869 USD |
0.6686 USD |
2024-02-12 |
0.6682 USD |
12,334,169.5000 FET |
0.6328 USD |
0.6224 USD |
0.6744 USD |
0.6682 USD |
2024-02-11 |
0.6317 USD |
9,358,268.5000 FET |
0.6288 USD |
0.6221 USD |
0.6489 USD |
0.6317 USD |
2024-02-10 |
0.6293 USD |
9,279,013.0000 FET |
0.6096 USD |
0.6016 USD |
0.6351 USD |
0.6293 USD |
2024-02-09 |
0.6094 USD |
14,556,155.1000 FET |
0.5592 USD |
0.5565 USD |
0.6182 USD |
0.6094 USD |
2024-02-08 |
0.5604 USD |
7,309,923.8000 FET |
0.5583 USD |
0.5472 USD |
0.5644 USD |
0.5604 USD |