Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-20 |
0.6632 USD |
69,755.6127 FET |
0.6791 USD |
0.6335 USD |
0.6526 USD |
0.6534 USD |
| 2025-06-19 |
0.6781 USD |
74,798.0746 FET |
0.6682 USD |
0.6653 USD |
0.6710 USD |
0.6812 USD |
| 2025-06-18 |
0.6453 USD |
39,354.2734 FET |
0.6582 USD |
0.6353 USD |
0.6501 USD |
0.6501 USD |
| 2025-06-17 |
0.6550 USD |
174,312.0221 FET |
0.6929 USD |
0.6412 USD |
0.6559 USD |
0.6541 USD |
| 2025-06-16 |
0.7216 USD |
122,199.4490 FET |
0.6981 USD |
0.6895 USD |
0.7013 USD |
0.7251 USD |
| 2025-06-15 |
0.6925 USD |
94,510.9967 FET |
0.6673 USD |
0.6665 USD |
0.6724 USD |
0.6961 USD |
| 2025-06-14 |
0.6720 USD |
53,158.7436 FET |
0.6762 USD |
0.6545 USD |
0.6670 USD |
0.6657 USD |
| 2025-06-13 |
0.6735 USD |
188,060.5608 FET |
0.7207 USD |
0.6475 USD |
0.6587 USD |
0.6735 USD |
| 2025-06-12 |
0.7202 USD |
114,922.4545 FET |
0.7767 USD |
0.7165 USD |
0.7316 USD |
0.7171 USD |
| 2025-06-11 |
0.7754 USD |
264,899.7720 FET |
0.8177 USD |
0.7670 USD |
0.7750 USD |
0.7694 USD |
| 2025-06-10 |
0.7942 USD |
73,629.5444 FET |
0.7953 USD |
0.7781 USD |
0.7899 USD |
0.7942 USD |
| 2025-06-09 |
0.7962 USD |
129,361.8173 FET |
0.7416 USD |
0.7314 USD |
0.7402 USD |
0.7928 USD |
| 2025-06-08 |
0.7436 USD |
56,104.2377 FET |
0.7699 USD |
0.7384 USD |
0.7434 USD |
0.7481 USD |
| 2025-06-07 |
0.7692 USD |
88,611.7195 FET |
0.7193 USD |
0.7193 USD |
0.7315 USD |
0.7655 USD |
| 2025-06-06 |
0.7196 USD |
211,228.0421 FET |
0.7223 USD |
0.7100 USD |
0.7200 USD |
0.7155 USD |
| 2025-06-05 |
0.7262 USD |
135,991.5024 FET |
0.7967 USD |
0.7136 USD |
0.7336 USD |
0.7290 USD |
| 2025-06-04 |
0.7949 USD |
130,075.9367 FET |
0.8215 USD |
0.7860 USD |
0.8015 USD |
0.7930 USD |
| 2025-06-03 |
0.8207 USD |
122,940.1735 FET |
0.7834 USD |
0.7751 USD |
0.7905 USD |
0.8284 USD |
| 2025-06-02 |
0.7827 USD |
205,725.3073 FET |
0.7599 USD |
0.7241 USD |
0.7330 USD |
0.7775 USD |
| 2025-06-01 |
0.7569 USD |
72,743.0440 FET |
0.7545 USD |
0.7257 USD |
0.7321 USD |
0.7569 USD |
| 2025-05-31 |
0.7582 USD |
212,323.5724 FET |
0.7473 USD |
0.7122 USD |
0.7212 USD |
0.7704 USD |
| 2025-05-30 |
0.7785 USD |
108,584.7947 FET |
0.8478 USD |
0.7743 USD |
0.7854 USD |
0.7785 USD |
| 2025-05-29 |
0.8611 USD |
146,560.9857 FET |
0.9133 USD |
0.8548 USD |
0.8624 USD |
0.8720 USD |
| 2025-05-28 |
0.9171 USD |
175,495.2660 FET |
0.8904 USD |
0.8605 USD |
0.8806 USD |
0.9042 USD |
| 2025-05-27 |
0.8912 USD |
88,748.2622 FET |
0.8709 USD |
0.8491 USD |
0.8612 USD |
0.8902 USD |
| 2025-05-26 |
0.8805 USD |
371,434.4698 FET |
0.8475 USD |
0.8382 USD |
0.8678 USD |
0.8810 USD |
| 2025-05-25 |
0.8440 USD |
141,160.8153 FET |
0.8536 USD |
0.7800 USD |
0.8032 USD |
0.8035 USD |
| 2025-05-24 |
0.8536 USD |
78,582.1361 FET |
0.8456 USD |
0.8384 USD |
0.8493 USD |
0.8466 USD |
| 2025-05-23 |
0.8703 USD |
511,545.3140 FET |
0.8823 USD |
0.8682 USD |
0.8859 USD |
0.8758 USD |
| 2025-05-22 |
0.8779 USD |
368,371.2364 FET |
0.8067 USD |
0.8049 USD |
0.8168 USD |
0.8790 USD |
| 2025-05-21 |
0.8089 USD |
145,830.8507 FET |
0.7612 USD |
0.7427 USD |
0.7566 USD |
0.8087 USD |
| 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 |