Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.7480 USD |
85,356.0303 FET |
0.7371 USD |
0.7119 USD |
0.7180 USD |
0.7485 USD |
| 2025-05-19 |
0.7291 USD |
77,986.8981 FET |
0.7803 USD |
0.7065 USD |
0.7180 USD |
0.7286 USD |
| 2025-05-18 |
0.7659 USD |
246,744.1193 FET |
0.7464 USD |
0.7216 USD |
0.7433 USD |
0.7659 USD |
| 2025-05-17 |
0.7448 USD |
175,608.2917 FET |
0.7683 USD |
0.7200 USD |
0.7479 USD |
0.7434 USD |
| 2025-05-16 |
0.7652 USD |
31,877.4661 FET |
0.7827 USD |
0.7680 USD |
0.7752 USD |
0.7752 USD |
| 2025-05-15 |
0.7817 USD |
241,834.0008 FET |
0.8306 USD |
0.7517 USD |
0.7808 USD |
0.7820 USD |
| 2025-05-14 |
0.8266 USD |
184,282.3390 FET |
0.8936 USD |
0.8192 USD |
0.8311 USD |
0.8305 USD |
| 2025-05-13 |
0.8893 USD |
418,538.2927 FET |
0.8260 USD |
0.7853 USD |
0.7921 USD |
0.8963 USD |
| 2025-05-12 |
0.8260 USD |
455,050.4360 FET |
0.8468 USD |
0.7939 USD |
0.8228 USD |
0.8245 USD |
| 2025-05-11 |
0.8448 USD |
864,162.7974 FET |
0.9036 USD |
0.8264 USD |
0.8401 USD |
0.8521 USD |
| 2025-05-10 |
0.9029 USD |
627,877.8237 FET |
0.8276 USD |
0.8276 USD |
0.8403 USD |
0.8985 USD |
| 2025-05-09 |
0.8247 USD |
515,531.5940 FET |
0.7772 USD |
0.7489 USD |
0.7735 USD |
0.8279 USD |
| 2025-05-08 |
0.7750 USD |
324,689.0437 FET |
0.6746 USD |
0.6746 USD |
0.6910 USD |
0.7679 USD |
| 2025-05-07 |
0.6799 USD |
134,761.1798 FET |
0.6817 USD |
0.6544 USD |
0.6652 USD |
0.6749 USD |
| 2025-05-06 |
0.6851 USD |
129,281.8181 FET |
0.6668 USD |
0.6327 USD |
0.6417 USD |
0.6731 USD |
| 2025-05-05 |
0.6640 USD |
123,565.7071 FET |
0.6588 USD |
0.6437 USD |
0.6539 USD |
0.6640 USD |
| 2025-05-04 |
0.6549 USD |
104,737.2246 FET |
0.6870 USD |
0.6552 USD |
0.6613 USD |
0.6597 USD |
| 2025-05-03 |
0.6836 USD |
82,687.2674 FET |
0.7090 USD |
0.6744 USD |
0.6849 USD |
0.6868 USD |
| 2025-05-02 |
0.7093 USD |
216,295.7534 FET |
0.7308 USD |
0.7025 USD |
0.7102 USD |
0.7070 USD |
| 2025-05-01 |
0.7308 USD |
197,882.6663 FET |
0.7386 USD |
0.7314 USD |
0.7376 USD |
0.7342 USD |
| 2025-04-30 |
0.7368 USD |
210,917.3138 FET |
0.7043 USD |
0.6805 USD |
0.7041 USD |
0.7349 USD |
| 2025-04-29 |
0.6878 USD |
159,101.5693 FET |
0.7172 USD |
0.6905 USD |
0.7014 USD |
0.6928 USD |
| 2025-04-28 |
0.7175 USD |
156,406.9541 FET |
0.7141 USD |
0.6870 USD |
0.7017 USD |
0.7175 USD |
| 2025-04-27 |
0.7143 USD |
523,706.2740 FET |
0.7803 USD |
0.7180 USD |
0.7258 USD |
0.7210 USD |
| 2025-04-26 |
0.7815 USD |
409,132.4130 FET |
0.7596 USD |
0.7381 USD |
0.7460 USD |
0.7721 USD |
| 2025-04-25 |
0.7417 USD |
519,629.3125 FET |
0.7163 USD |
0.6714 USD |
0.6911 USD |
0.7341 USD |
| 2025-04-24 |
0.6982 USD |
427,163.8421 FET |
0.6227 USD |
0.6072 USD |
0.6150 USD |
0.6982 USD |
| 2025-04-23 |
0.6222 USD |
270,102.3469 FET |
0.6392 USD |
0.6064 USD |
0.6199 USD |
0.6235 USD |
| 2025-04-22 |
0.6342 USD |
210,739.1170 FET |
0.6059 USD |
0.5795 USD |
0.5883 USD |
0.6285 USD |
| 2025-04-21 |
0.6038 USD |
313,482.8802 FET |
0.6019 USD |
0.5863 USD |
0.6019 USD |
0.6140 USD |
| 2025-04-20 |
0.6028 USD |
605,323.7799 FET |
0.5558 USD |
0.5522 USD |
0.5580 USD |
0.5985 USD |
| 2025-04-19 |
0.5575 USD |
322,206.4783 FET |
0.5049 USD |
0.5040 USD |
0.5076 USD |
0.5623 USD |
| 2025-04-18 |
0.5040 USD |
204,597.3733 FET |
0.4971 USD |
0.4918 USD |
0.4990 USD |
0.5039 USD |
| 2025-04-17 |
0.4991 USD |
248,551.1645 FET |
0.4580 USD |
0.4566 USD |
0.4610 USD |
0.5001 USD |
| 2025-04-16 |
0.4619 USD |
215,344.9643 FET |
0.4586 USD |
0.4443 USD |
0.4575 USD |
0.4599 USD |
| 2025-04-15 |
0.4607 USD |
417,653.5259 FET |
0.4847 USD |
0.4551 USD |
0.4613 USD |
0.4592 USD |
| 2025-04-14 |
0.4880 USD |
443,749.3382 FET |
0.4969 USD |
0.4821 USD |
0.4900 USD |
0.4877 USD |
| 2025-04-13 |
0.4931 USD |
904,951.0523 FET |
0.4857 USD |
0.4750 USD |
0.4795 USD |
0.4966 USD |
| 2025-04-12 |
0.4859 USD |
382,362.7556 FET |
0.4469 USD |
0.4433 USD |
0.4452 USD |
0.4870 USD |
| 2025-04-11 |
0.4470 USD |
440,566.9845 FET |
0.4198 USD |
0.4187 USD |
0.4233 USD |
0.4506 USD |
| 2025-04-10 |
0.4191 USD |
353,504.4184 FET |
0.4440 USD |
0.4062 USD |
0.4142 USD |
0.4204 USD |
| 2025-04-09 |
0.4407 USD |
702,214.7175 FET |
0.3779 USD |
0.3626 USD |
0.3784 USD |
0.4407 USD |
| 2025-04-08 |
0.3774 USD |
265,864.1204 FET |
0.3918 USD |
0.3762 USD |
0.3829 USD |
0.3803 USD |
| 2025-04-07 |
0.3929 USD |
729,397.2948 FET |
0.3844 USD |
0.3460 USD |
0.3590 USD |
0.3982 USD |
| 2025-04-06 |
0.3870 USD |
346,895.0300 FET |
0.4333 USD |
0.3807 USD |
0.3881 USD |
0.3847 USD |
| 2025-04-05 |
0.4278 USD |
72,099.4894 FET |
0.4430 USD |
0.4260 USD |
0.4290 USD |
0.4278 USD |
| 2025-04-04 |
0.4415 USD |
319,559.0280 FET |
0.4348 USD |
0.4212 USD |
0.4293 USD |
0.4437 USD |
| 2025-04-03 |
0.4351 USD |
341,218.6297 FET |
0.4297 USD |
0.4109 USD |
0.4220 USD |
0.4328 USD |
| 2025-04-02 |
0.4283 USD |
159,213.0362 FET |
0.4688 USD |
0.4273 USD |
0.4495 USD |
0.4279 USD |
| 2025-04-01 |
0.4678 USD |
284,295.2700 FET |
0.4541 USD |
0.4538 USD |
0.4616 USD |
0.4719 USD |