Identifier on Gemini: fetrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.2708 USD |
142,808.0051 FET |
0.2910 USD |
0.2702 USD |
0.2759 USD |
0.2731 USD |
| 2025-10-15 |
0.2896 USD |
513,543.0862 FET |
0.3134 USD |
0.2876 USD |
0.2931 USD |
0.2886 USD |
| 2025-10-14 |
0.3161 USD |
817,166.7054 FET |
0.3696 USD |
0.3090 USD |
0.3196 USD |
0.3183 USD |
| 2025-10-13 |
0.3717 USD |
741,388.9148 FET |
0.3792 USD |
0.3625 USD |
0.3738 USD |
0.3734 USD |
| 2025-10-12 |
0.3973 USD |
286,001.2854 FET |
0.3661 USD |
0.3561 USD |
0.3651 USD |
0.3917 USD |
| 2025-10-11 |
0.3676 USD |
360,349.2926 FET |
0.3444 USD |
0.3444 USD |
0.3776 USD |
0.3713 USD |
| 2025-10-10 |
0.3487 USD |
519,202.2783 FET |
0.4912 USD |
0.4256 USD |
0.4685 USD |
0.4280 USD |
| 2025-10-09 |
0.4920 USD |
305,704.6840 FET |
0.5541 USD |
0.4875 USD |
0.4978 USD |
0.4943 USD |
| 2025-10-08 |
0.5576 USD |
76,471.1796 FET |
0.5581 USD |
0.5481 USD |
0.5515 USD |
0.5612 USD |
| 2025-10-07 |
0.5595 USD |
85,691.7285 FET |
0.5841 USD |
0.5562 USD |
0.5605 USD |
0.5582 USD |
| 2025-10-06 |
0.5934 USD |
68,934.3091 FET |
0.5800 USD |
0.5734 USD |
0.5793 USD |
0.5958 USD |
| 2025-10-05 |
0.5810 USD |
66,554.9732 FET |
0.5875 USD |
0.5801 USD |
0.5855 USD |
0.5810 USD |
| 2025-10-04 |
0.5843 USD |
63,221.1910 FET |
0.5998 USD |
0.5761 USD |
0.5796 USD |
0.5843 USD |
| 2025-10-03 |
0.6025 USD |
71,425.7735 FET |
0.6088 USD |
0.5895 USD |
0.5922 USD |
0.6025 USD |
| 2025-10-02 |
0.6046 USD |
74,261.1512 FET |
0.5943 USD |
0.5818 USD |
0.5902 USD |
0.6035 USD |
| 2025-10-01 |
0.5915 USD |
219,502.7004 FET |
0.5453 USD |
0.5239 USD |
0.5303 USD |
0.5913 USD |
| 2025-09-30 |
0.5570 USD |
98,726.1959 FET |
0.5743 USD |
0.5418 USD |
0.5500 USD |
0.5574 USD |
| 2025-09-29 |
0.5764 USD |
70,788.1483 FET |
0.5811 USD |
0.5623 USD |
0.5676 USD |
0.5772 USD |
| 2025-09-28 |
0.5807 USD |
46,719.7407 FET |
0.5736 USD |
0.5605 USD |
0.5625 USD |
0.5827 USD |
| 2025-09-27 |
0.5736 USD |
37,214.9182 FET |
0.5824 USD |
0.5716 USD |
0.5740 USD |
0.5741 USD |
| 2025-09-26 |
0.5825 USD |
73,328.0050 FET |
0.5583 USD |
0.5564 USD |
0.5643 USD |
0.5791 USD |
| 2025-09-25 |
0.5614 USD |
96,503.4338 FET |
0.5912 USD |
0.5537 USD |
0.5660 USD |
0.5654 USD |
| 2025-09-24 |
0.5904 USD |
105,696.1987 FET |
0.5860 USD |
0.5773 USD |
0.5903 USD |
0.5923 USD |
| 2025-09-23 |
0.5904 USD |
35,176.7605 FET |
0.5984 USD |
0.5869 USD |
0.5913 USD |
0.5891 USD |
| 2025-09-22 |
0.5895 USD |
70,513.6450 FET |
0.6344 USD |
0.5720 USD |
0.5880 USD |
0.5887 USD |
| 2025-09-21 |
0.6344 USD |
53,990.8377 FET |
0.6432 USD |
0.6334 USD |
0.6383 USD |
0.6384 USD |
| 2025-09-20 |
0.6462 USD |
30,908.8616 FET |
0.6455 USD |
0.6396 USD |
0.6434 USD |
0.6450 USD |
| 2025-09-19 |
0.6432 USD |
149,060.0702 FET |
0.6736 USD |
0.6445 USD |
0.6484 USD |
0.6483 USD |
| 2025-09-18 |
0.6717 USD |
280,327.7378 FET |
0.6672 USD |
0.6638 USD |
0.6673 USD |
0.6772 USD |
| 2025-09-17 |
0.6623 USD |
144,636.2106 FET |
0.6434 USD |
0.6209 USD |
0.6335 USD |
0.6579 USD |
| 2025-09-16 |
0.6434 USD |
34,218.6200 FET |
0.6395 USD |
0.6287 USD |
0.6350 USD |
0.6463 USD |
| 2025-09-15 |
0.6371 USD |
74,021.9631 FET |
0.6595 USD |
0.6294 USD |
0.6352 USD |
0.6374 USD |
| 2025-09-14 |
0.6623 USD |
111,871.5063 FET |
0.6868 USD |
0.6525 USD |
0.6579 USD |
0.6623 USD |
| 2025-09-13 |
0.6870 USD |
157,560.0752 FET |
0.6805 USD |
0.6682 USD |
0.6811 USD |
0.6820 USD |
| 2025-09-12 |
0.6832 USD |
58,291.4070 FET |
0.6702 USD |
0.6599 USD |
0.6654 USD |
0.6758 USD |
| 2025-09-11 |
0.6672 USD |
21,340.0010 FET |
0.6563 USD |
0.6541 USD |
0.6582 USD |
0.6651 USD |
| 2025-09-10 |
0.6560 USD |
56,250.7388 FET |
0.6443 USD |
0.6388 USD |
0.6446 USD |
0.6562 USD |
| 2025-09-09 |
0.6411 USD |
94,640.9744 FET |
0.6483 USD |
0.6391 USD |
0.6439 USD |
0.6450 USD |
| 2025-09-08 |
0.6493 USD |
52,730.8922 FET |
0.6248 USD |
0.6238 USD |
0.6272 USD |
0.6513 USD |
| 2025-09-07 |
0.6242 USD |
19,595.1557 FET |
0.6042 USD |
0.6042 USD |
0.6066 USD |
0.6254 USD |
| 2025-09-06 |
0.6021 USD |
16,680.6606 FET |
0.6111 USD |
0.5987 USD |
0.6020 USD |
0.6021 USD |
| 2025-09-05 |
0.6120 USD |
21,319.7266 FET |
0.5939 USD |
0.5936 USD |
0.5971 USD |
0.6120 USD |
| 2025-09-04 |
0.5942 USD |
33,589.3808 FET |
0.6213 USD |
0.5899 USD |
0.5930 USD |
0.5930 USD |
| 2025-09-03 |
0.6235 USD |
81,509.0544 FET |
0.6161 USD |
0.6126 USD |
0.6167 USD |
0.6226 USD |
| 2025-09-02 |
0.6131 USD |
63,051.5907 FET |
0.5913 USD |
0.5813 USD |
0.5928 USD |
0.6141 USD |
| 2025-09-01 |
0.5830 USD |
56,569.9935 FET |
0.6141 USD |
0.5843 USD |
0.5983 USD |
0.5888 USD |
| 2025-08-31 |
0.6141 USD |
14,644.1412 FET |
0.6258 USD |
0.6192 USD |
0.6219 USD |
0.6199 USD |
| 2025-08-30 |
0.6205 USD |
45,724.2344 FET |
0.6189 USD |
0.6076 USD |
0.6156 USD |
0.6218 USD |
| 2025-08-29 |
0.6115 USD |
70,068.3489 FET |
0.6479 USD |
0.6092 USD |
0.6151 USD |
0.6128 USD |
| 2025-08-28 |
0.6493 USD |
53,114.1220 FET |
0.6368 USD |
0.6200 USD |
0.6401 USD |
0.6493 USD |