Identifier on Gemini: fetgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2299 USD |
104,963.3072 FET |
0.2499 USD |
0.2247 USD |
0.2302 USD |
0.2301 USD |
| 2025-12-04 |
0.2497 USD |
92,977.3095 FET |
0.2612 USD |
0.2459 USD |
0.2534 USD |
0.2501 USD |
| 2025-12-03 |
0.2639 USD |
144,090.6044 FET |
0.2554 USD |
0.2546 USD |
0.2557 USD |
0.2616 USD |
| 2025-12-02 |
0.2628 USD |
1,044,718.1559 FET |
0.2323 USD |
0.2257 USD |
0.2277 USD |
0.2628 USD |
| 2025-12-01 |
0.2294 USD |
621,367.7260 FET |
0.2552 USD |
0.2256 USD |
0.2279 USD |
0.2289 USD |
| 2025-11-30 |
0.2612 USD |
35,059.5978 FET |
0.2591 USD |
0.2535 USD |
0.2557 USD |
0.2666 USD |
| 2025-11-29 |
0.2598 USD |
126,796.1803 FET |
0.2673 USD |
0.2573 USD |
0.2592 USD |
0.2617 USD |
| 2025-11-28 |
0.2657 USD |
236,252.3136 FET |
0.2626 USD |
0.2500 USD |
0.2597 USD |
0.2707 USD |
| 2025-11-27 |
0.2686 USD |
76,381.7501 FET |
0.2673 USD |
0.2636 USD |
0.2657 USD |
0.2691 USD |
| 2025-11-26 |
0.2664 USD |
2,162,251.5060 FET |
0.2792 USD |
0.2521 USD |
0.2610 USD |
0.2671 USD |
| 2025-11-25 |
0.2718 USD |
1,006,436.8000 FET |
0.2776 USD |
0.2624 USD |
0.2683 USD |
0.2709 USD |
| 2025-11-24 |
0.2869 USD |
1,911,665.4524 FET |
0.2755 USD |
0.2687 USD |
0.2725 USD |
0.2845 USD |
| 2025-11-23 |
0.2822 USD |
1,027,427.2064 FET |
0.2785 USD |
0.2785 USD |
0.2829 USD |
0.2815 USD |
| 2025-11-22 |
0.2706 USD |
669,440.1989 FET |
0.2943 USD |
0.2659 USD |
0.2704 USD |
0.2727 USD |
| 2025-11-21 |
0.2816 USD |
777,136.6527 FET |
0.3144 USD |
0.2672 USD |
0.2804 USD |
0.2850 USD |
| 2025-11-20 |
0.3172 USD |
1,555,144.9184 FET |
0.3309 USD |
0.3014 USD |
0.3084 USD |
0.3272 USD |
| 2025-11-19 |
0.3195 USD |
653,895.3335 FET |
0.3003 USD |
0.2793 USD |
0.2871 USD |
0.3269 USD |
| 2025-11-18 |
0.3084 USD |
590,463.5245 FET |
0.2688 USD |
0.2662 USD |
0.2722 USD |
0.3064 USD |
| 2025-11-17 |
0.2656 USD |
411,467.4341 FET |
0.2740 USD |
0.2666 USD |
0.2721 USD |
0.2666 USD |
| 2025-11-16 |
0.2748 USD |
220,080.8848 FET |
0.2857 USD |
0.2654 USD |
0.2700 USD |
0.2726 USD |
| 2025-11-15 |
0.2864 USD |
616,282.0899 FET |
0.2702 USD |
0.2702 USD |
0.2743 USD |
0.2863 USD |
| 2025-11-14 |
0.2734 USD |
507,579.7755 FET |
0.2908 USD |
0.2712 USD |
0.2807 USD |
0.2734 USD |
| 2025-11-13 |
0.2843 USD |
225,265.1320 FET |
0.3119 USD |
0.2817 USD |
0.2873 USD |
0.2843 USD |
| 2025-11-12 |
0.3199 USD |
239,172.3420 FET |
0.3311 USD |
0.3095 USD |
0.3160 USD |
0.3116 USD |
| 2025-11-11 |
0.3309 USD |
727,710.1004 FET |
0.3510 USD |
0.3316 USD |
0.3415 USD |
0.3342 USD |
| 2025-11-10 |
0.3440 USD |
402,513.8486 FET |
0.3489 USD |
0.3236 USD |
0.3299 USD |
0.3450 USD |
| 2025-11-09 |
0.3527 USD |
936,505.1844 FET |
0.3418 USD |
0.2850 USD |
0.2967 USD |
0.3439 USD |
| 2025-11-08 |
0.3425 USD |
1,282,130.2813 FET |
0.3625 USD |
0.3235 USD |
0.3339 USD |
0.3410 USD |
| 2025-11-07 |
0.3790 USD |
1,571,758.9472 FET |
0.2323 USD |
0.2323 USD |
0.2425 USD |
0.3811 USD |
| 2025-11-06 |
0.2281 USD |
77,625.4312 FET |
0.2259 USD |
0.2130 USD |
0.2149 USD |
0.2273 USD |
| 2025-11-05 |
0.2248 USD |
100,243.5538 FET |
0.2120 USD |
0.2023 USD |
0.2083 USD |
0.2242 USD |
| 2025-11-04 |
0.2094 USD |
673,194.0181 FET |
0.2088 USD |
0.1948 USD |
0.2040 USD |
0.2086 USD |
| 2025-11-03 |
0.2054 USD |
1,287,188.1473 FET |
0.2465 USD |
0.2000 USD |
0.2098 USD |
0.2033 USD |
| 2025-11-02 |
0.2448 USD |
149,299.1501 FET |
0.2597 USD |
0.2410 USD |
0.2445 USD |
0.2426 USD |
| 2025-11-01 |
0.2563 USD |
227,778.1806 FET |
0.2366 USD |
0.2328 USD |
0.2336 USD |
0.2558 USD |
| 2025-10-31 |
0.2371 USD |
74,305.2796 FET |
0.2385 USD |
0.2315 USD |
0.2353 USD |
0.2371 USD |
| 2025-10-30 |
0.2382 USD |
196,901.0376 FET |
0.2615 USD |
0.2308 USD |
0.2336 USD |
0.2375 USD |
| 2025-10-29 |
0.2707 USD |
98,037.7726 FET |
0.2574 USD |
0.2558 USD |
0.2574 USD |
0.2707 USD |
| 2025-10-28 |
0.2579 USD |
215,095.9726 FET |
0.2648 USD |
0.2524 USD |
0.2618 USD |
0.2557 USD |
| 2025-10-27 |
0.2627 USD |
175,917.6757 FET |
0.2794 USD |
0.2635 USD |
0.2672 USD |
0.2643 USD |
| 2025-10-26 |
0.2798 USD |
125,297.7796 FET |
0.2591 USD |
0.2556 USD |
0.2563 USD |
0.2779 USD |
| 2025-10-25 |
0.2612 USD |
212,223.7370 FET |
0.2657 USD |
0.2540 USD |
0.2567 USD |
0.2621 USD |
| 2025-10-24 |
0.2685 USD |
317,338.1676 FET |
0.2518 USD |
0.2518 USD |
0.2542 USD |
0.2694 USD |
| 2025-10-23 |
0.2506 USD |
266,204.8547 FET |
0.2365 USD |
0.2340 USD |
0.2354 USD |
0.2530 USD |
| 2025-10-22 |
0.2304 USD |
248,248.1433 FET |
0.2448 USD |
0.2263 USD |
0.2344 USD |
0.2300 USD |
| 2025-10-21 |
0.2570 USD |
377,843.8240 FET |
0.2694 USD |
0.2570 USD |
0.2606 USD |
0.2570 USD |
| 2025-10-20 |
0.2706 USD |
523,491.6239 FET |
0.2913 USD |
0.2689 USD |
0.2719 USD |
0.2706 USD |
| 2025-10-19 |
0.2904 USD |
252,665.0700 FET |
0.2600 USD |
0.2549 USD |
0.2559 USD |
0.2925 USD |
| 2025-10-18 |
0.2610 USD |
280,062.4398 FET |
0.2687 USD |
0.2528 USD |
0.2555 USD |
0.2610 USD |
| 2025-10-17 |
0.2722 USD |
248,008.0992 FET |
0.2739 USD |
0.2543 USD |
0.2597 USD |
0.2718 USD |