Identifier on Gemini: fetrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
0.2701 USD |
167,526.5165 FET |
0.2794 USD |
0.2660 USD |
0.2693 USD |
0.2711 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 |
0.2618 USD |
218,097.4290 FET |
0.2657 USD |
0.2540 USD |
0.2567 USD |
0.2611 USD |
| 2025-10-24 |
0.2668 USD |
353,556.8353 FET |
0.2518 USD |
0.2518 USD |
0.2542 USD |
0.2671 USD |
| 2025-10-23 |
0.2527 USD |
256,704.3641 FET |
0.2365 USD |
0.2340 USD |
0.2354 USD |
0.2494 USD |
| 2025-10-22 |
0.2345 USD |
254,516.6308 FET |
0.2448 USD |
0.2263 USD |
0.2320 USD |
0.2314 USD |
| 2025-10-21 |
0.2530 USD |
377,843.8240 FET |
0.2694 USD |
0.2570 USD |
0.2606 USD |
0.2570 USD |
| 2025-10-20 |
0.2701 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 |
0.2613 USD |
290,921.2738 FET |
0.2687 USD |
0.2528 USD |
0.2555 USD |
0.2606 USD |
| 2025-10-17 |
0.2722 USD |
248,008.0992 FET |
0.2739 USD |
0.2543 USD |
0.2597 USD |
0.2718 USD |
| 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 |