Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2391 USD |
43,901.1591 FET |
0.2499 USD |
0.2387 USD |
0.2431 USD |
0.2396 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 |
0.2601 USD |
140,875.0463 FET |
0.2554 USD |
0.2546 USD |
0.2557 USD |
0.2602 USD |
| 2025-12-02 |
0.2572 USD |
1,077,946.1765 FET |
0.2323 USD |
0.2257 USD |
0.2277 USD |
0.2556 USD |
| 2025-12-01 |
0.2308 USD |
774,765.6181 FET |
0.2552 USD |
0.2256 USD |
0.2279 USD |
0.2308 USD |
| 2025-11-30 |
0.2610 USD |
29,032.9389 FET |
0.2591 USD |
0.2535 USD |
0.2557 USD |
0.2610 USD |
| 2025-11-29 |
0.2617 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 |
0.2661 USD |
2,162,251.5060 FET |
0.2792 USD |
0.2521 USD |
0.2610 USD |
0.2671 USD |
| 2025-11-25 |
0.2770 USD |
1,791,267.0129 FET |
0.2776 USD |
0.2624 USD |
0.2683 USD |
0.2746 USD |
| 2025-11-24 |
0.2835 USD |
928,037.4427 FET |
0.2755 USD |
0.2687 USD |
0.2725 USD |
0.2856 USD |
| 2025-11-23 |
0.2826 USD |
1,026,422.2604 FET |
0.2785 USD |
0.2785 USD |
0.2829 USD |
0.2856 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 |
0.2825 USD |
777,136.6527 FET |
0.3144 USD |
0.2672 USD |
0.2804 USD |
0.2850 USD |
| 2025-11-20 |
0.3096 USD |
1,493,418.1280 FET |
0.3309 USD |
0.3014 USD |
0.3084 USD |
0.3132 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 |
0.3042 USD |
565,041.3463 FET |
0.2688 USD |
0.2662 USD |
0.2722 USD |
0.3094 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 |
0.2863 USD |
616,282.0899 FET |
0.2702 USD |
0.2702 USD |
0.2743 USD |
0.2863 USD |
| 2025-11-14 |
0.2817 USD |
429,739.2928 FET |
0.2908 USD |
0.2712 USD |
0.2807 USD |
0.2821 USD |
| 2025-11-13 |
0.2920 USD |
238,538.2128 FET |
0.3119 USD |
0.2790 USD |
0.2843 USD |
0.2898 USD |
| 2025-11-12 |
0.3123 USD |
243,015.9843 FET |
0.3311 USD |
0.3095 USD |
0.3160 USD |
0.3170 USD |
| 2025-11-11 |
0.3333 USD |
741,170.5275 FET |
0.3510 USD |
0.3300 USD |
0.3361 USD |
0.3330 USD |
| 2025-11-10 |
0.3459 USD |
396,332.5031 FET |
0.3489 USD |
0.3236 USD |
0.3299 USD |
0.3419 USD |
| 2025-11-09 |
0.3382 USD |
928,415.3575 FET |
0.3418 USD |
0.2850 USD |
0.2967 USD |
0.3391 USD |
| 2025-11-08 |
0.3413 USD |
1,266,230.4661 FET |
0.3625 USD |
0.3235 USD |
0.3339 USD |
0.3433 USD |
| 2025-11-07 |
0.4360 USD |
1,283,815.7167 FET |
0.2323 USD |
0.2323 USD |
0.2425 USD |
0.4086 USD |
| 2025-11-06 |
0.2264 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 |
0.1948 USD |
602,493.9016 FET |
0.2088 USD |
0.1961 USD |
0.2063 USD |
0.2032 USD |
| 2025-11-03 |
0.2062 USD |
1,267,728.8936 FET |
0.2465 USD |
0.2000 USD |
0.2117 USD |
0.2098 USD |
| 2025-11-02 |
0.2437 USD |
171,570.4488 FET |
0.2597 USD |
0.2375 USD |
0.2430 USD |
0.2414 USD |
| 2025-11-01 |
0.2560 USD |
231,756.6733 FET |
0.2366 USD |
0.2328 USD |
0.2336 USD |
0.2564 USD |
| 2025-10-31 |
0.2328 USD |
76,856.7402 FET |
0.2385 USD |
0.2315 USD |
0.2353 USD |
0.2336 USD |
| 2025-10-30 |
0.2375 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 |
0.2565 USD |
174,913.5343 FET |
0.2648 USD |
0.2560 USD |
0.2640 USD |
0.2618 USD |
| 2025-10-27 |
0.2671 USD |
174,389.5532 FET |
0.2794 USD |
0.2655 USD |
0.2687 USD |
0.2669 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 |
0.2621 USD |
209,456.8256 FET |
0.2657 USD |
0.2540 USD |
0.2567 USD |
0.2615 USD |
| 2025-10-24 |
0.2654 USD |
354,676.9625 FET |
0.2518 USD |
0.2518 USD |
0.2542 USD |
0.2636 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 |
220,095.9483 FET |
0.2448 USD |
0.2340 USD |
0.2372 USD |
0.2344 USD |
| 2025-10-21 |
0.2471 USD |
477,904.6795 FET |
0.2694 USD |
0.2479 USD |
0.2532 USD |
0.2508 USD |
| 2025-10-20 |
0.2768 USD |
495,690.6464 FET |
0.2913 USD |
0.2749 USD |
0.2779 USD |
0.2767 USD |
| 2025-10-19 |
0.2906 USD |
252,043.7812 FET |
0.2600 USD |
0.2549 USD |
0.2559 USD |
0.2909 USD |
| 2025-10-18 |
0.2605 USD |
308,426.5530 FET |
0.2687 USD |
0.2528 USD |
0.2555 USD |
0.2612 USD |
| 2025-10-17 |
0.2683 USD |
250,368.7047 FET |
0.2739 USD |
0.2543 USD |
0.2597 USD |
0.2691 USD |