Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
2.2843 USD |
15,641.8434 FET |
2.3500 USD |
2.3061 USD |
2.3261 USD |
2.3061 USD |
| 2024-05-17 |
2.3500 USD |
100,976.3445 FET |
2.2798 USD |
2.2276 USD |
2.2430 USD |
2.3546 USD |
| 2024-05-16 |
2.2446 USD |
72,025.7979 FET |
2.2634 USD |
2.1635 USD |
2.1986 USD |
2.2158 USD |
| 2024-05-15 |
2.2684 USD |
111,692.5886 FET |
2.0057 USD |
1.9816 USD |
2.0167 USD |
2.2521 USD |
| 2024-05-14 |
2.0004 USD |
80,380.9053 FET |
2.1189 USD |
1.9875 USD |
2.0149 USD |
2.0014 USD |
| 2024-05-13 |
2.1168 USD |
88,826.9614 FET |
2.1655 USD |
2.0300 USD |
2.0516 USD |
2.1152 USD |
| 2024-05-12 |
2.1745 USD |
12,158.1778 FET |
2.2045 USD |
2.1530 USD |
2.1713 USD |
2.1680 USD |
| 2024-05-11 |
2.2139 USD |
29,288.1165 FET |
2.2126 USD |
2.1813 USD |
2.2094 USD |
2.2139 USD |
| 2024-05-10 |
2.2084 USD |
46,449.6621 FET |
2.2686 USD |
2.1402 USD |
2.1880 USD |
2.2084 USD |
| 2024-05-09 |
2.2698 USD |
87,674.5142 FET |
2.1526 USD |
2.1370 USD |
2.1601 USD |
2.2984 USD |
| 2024-05-08 |
2.1541 USD |
55,389.2462 FET |
2.3369 USD |
2.1283 USD |
2.1550 USD |
2.1448 USD |
| 2024-05-07 |
2.3465 USD |
159,619.6601 FET |
2.3758 USD |
2.3458 USD |
2.3777 USD |
2.3649 USD |
| 2024-05-06 |
2.4154 USD |
182,613.3842 FET |
2.3622 USD |
2.3200 USD |
2.3583 USD |
2.4167 USD |
| 2024-05-05 |
2.3768 USD |
68,203.5662 FET |
2.1627 USD |
2.1087 USD |
2.1204 USD |
2.3295 USD |
| 2024-05-04 |
2.1685 USD |
56,769.7192 FET |
2.1760 USD |
2.1385 USD |
2.1711 USD |
2.1591 USD |
| 2024-05-03 |
2.1714 USD |
91,733.8535 FET |
2.0080 USD |
1.9582 USD |
1.9758 USD |
2.1698 USD |
| 2024-05-02 |
2.0413 USD |
44,041.1585 FET |
2.0163 USD |
1.9413 USD |
1.9496 USD |
2.0413 USD |
| 2024-05-01 |
2.0066 USD |
93,222.3272 FET |
2.0338 USD |
1.8679 USD |
1.9134 USD |
2.0066 USD |
| 2024-04-30 |
2.0171 USD |
110,348.8926 FET |
2.1652 USD |
1.9250 USD |
1.9540 USD |
2.0316 USD |
| 2024-04-29 |
2.1862 USD |
26,973.9723 FET |
2.1634 USD |
2.0869 USD |
2.1064 USD |
2.1007 USD |
| 2024-04-28 |
2.1767 USD |
25,925.8600 FET |
2.1841 USD |
2.1721 USD |
2.1761 USD |
2.1721 USD |
| 2024-04-27 |
2.1698 USD |
60,462.7082 FET |
2.1528 USD |
2.0678 USD |
2.0929 USD |
2.1683 USD |
| 2024-04-26 |
2.1543 USD |
41,818.5996 FET |
2.2998 USD |
2.1371 USD |
2.1976 USD |
2.1426 USD |
| 2024-04-25 |
2.3366 USD |
40,623.6101 FET |
2.2745 USD |
2.2100 USD |
2.2478 USD |
2.3443 USD |
| 2024-04-24 |
2.2750 USD |
71,323.7899 FET |
2.4530 USD |
2.2500 USD |
2.3306 USD |
2.2588 USD |
| 2024-04-23 |
2.4167 USD |
74,215.9838 FET |
2.4780 USD |
2.4027 USD |
2.4295 USD |
2.4233 USD |
| 2024-04-22 |
2.4841 USD |
104,151.2335 FET |
2.4104 USD |
2.3855 USD |
2.4335 USD |
2.4808 USD |
| 2024-04-21 |
2.4104 USD |
100,286.1847 FET |
2.4888 USD |
2.3666 USD |
2.4142 USD |
2.4257 USD |
| 2024-04-20 |
2.4623 USD |
78,782.4464 FET |
2.1286 USD |
2.0777 USD |
2.1286 USD |
2.4438 USD |
| 2024-04-19 |
2.1286 USD |
146,854.2930 FET |
2.0464 USD |
1.8599 USD |
1.9223 USD |
2.1232 USD |
| 2024-04-18 |
2.0587 USD |
111,978.8446 FET |
1.9826 USD |
1.8864 USD |
1.9304 USD |
2.0529 USD |
| 2024-04-17 |
1.9877 USD |
110,557.7908 FET |
2.1092 USD |
1.8781 USD |
1.9160 USD |
1.9952 USD |
| 2024-04-16 |
2.0906 USD |
151,978.2183 FET |
2.0564 USD |
1.9304 USD |
2.0013 USD |
2.0869 USD |
| 2024-04-15 |
2.0631 USD |
131,297.9190 FET |
2.2249 USD |
2.0067 USD |
2.0805 USD |
2.0858 USD |
| 2024-04-14 |
2.2209 USD |
165,618.7656 FET |
1.9800 USD |
1.8606 USD |
1.9405 USD |
2.0490 USD |
| 2024-04-13 |
2.0916 USD |
249,204.8224 FET |
2.1557 USD |
1.6886 USD |
1.8437 USD |
2.0165 USD |
| 2024-04-12 |
2.1522 USD |
288,673.3288 FET |
2.5524 USD |
2.0100 USD |
2.1600 USD |
2.1394 USD |
| 2024-04-11 |
2.5481 USD |
59,225.4038 FET |
2.6649 USD |
2.5146 USD |
2.5385 USD |
2.5471 USD |
| 2024-04-10 |
2.6690 USD |
94,564.8973 FET |
2.5903 USD |
2.4400 USD |
2.4890 USD |
2.6273 USD |
| 2024-04-09 |
2.6133 USD |
84,019.0045 FET |
2.8104 USD |
2.5605 USD |
2.5987 USD |
2.5976 USD |
| 2024-04-08 |
2.8196 USD |
111,847.9186 FET |
2.7106 USD |
2.6334 USD |
2.6628 USD |
2.8084 USD |
| 2024-04-07 |
2.6944 USD |
42,594.4636 FET |
2.6341 USD |
2.6319 USD |
2.6487 USD |
2.6944 USD |
| 2024-04-06 |
2.6653 USD |
62,436.1912 FET |
2.6245 USD |
2.5856 USD |
2.6116 USD |
2.6508 USD |
| 2024-04-05 |
2.6267 USD |
123,053.6233 FET |
2.7091 USD |
2.5213 USD |
2.5654 USD |
2.6201 USD |
| 2024-04-04 |
2.6945 USD |
124,166.4594 FET |
2.5924 USD |
2.5300 USD |
2.5674 USD |
2.6858 USD |
| 2024-04-03 |
2.5700 USD |
98,494.1353 FET |
2.6753 USD |
2.5260 USD |
2.5901 USD |
2.5901 USD |
| 2024-04-02 |
2.7203 USD |
233,798.6939 FET |
2.8914 USD |
2.6032 USD |
2.6513 USD |
2.7006 USD |
| 2024-04-01 |
2.9066 USD |
257,142.1003 FET |
3.0674 USD |
2.8306 USD |
2.8925 USD |
2.9066 USD |
| 2024-03-31 |
3.0300 USD |
116,125.5966 FET |
3.2086 USD |
3.0188 USD |
3.0399 USD |
3.0304 USD |
| 2024-03-30 |
3.2168 USD |
531,531.4331 FET |
3.1115 USD |
2.9312 USD |
3.0167 USD |
3.1740 USD |