Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.2225 USD |
862,827.8338 FET |
0.2235 USD |
0.2172 USD |
0.2189 USD |
0.2226 USD |
| 2025-12-15 |
0.2242 USD |
586,959.0171 FET |
0.2301 USD |
0.2176 USD |
0.2225 USD |
0.2230 USD |
| 2025-12-14 |
0.2356 USD |
18,883.1655 FET |
0.2459 USD |
0.2339 USD |
0.2350 USD |
0.2339 USD |
| 2025-12-13 |
0.2439 USD |
19,618.4420 FET |
0.2400 USD |
0.2379 USD |
0.2401 USD |
0.2439 USD |
| 2025-12-12 |
0.2359 USD |
71,661.8964 FET |
0.2424 USD |
0.2307 USD |
0.2342 USD |
0.2352 USD |
| 2025-12-11 |
0.2402 USD |
97,029.2590 FET |
0.2543 USD |
0.2332 USD |
0.2385 USD |
0.2390 USD |
| 2025-12-10 |
0.2635 USD |
40,985.9928 FET |
0.2655 USD |
0.2555 USD |
0.2584 USD |
0.2642 USD |
| 2025-12-09 |
0.2589 USD |
101,430.3489 FET |
0.2401 USD |
0.2364 USD |
0.2375 USD |
0.2589 USD |
| 2025-12-08 |
0.2402 USD |
42,646.4960 FET |
0.2335 USD |
0.2335 USD |
0.2380 USD |
0.2402 USD |
| 2025-12-07 |
0.2335 USD |
83,483.8862 FET |
0.2352 USD |
0.2259 USD |
0.2297 USD |
0.2340 USD |
| 2025-12-06 |
0.2350 USD |
99,243.1949 FET |
0.2373 USD |
0.2316 USD |
0.2341 USD |
0.2374 USD |
| 2025-12-05 |
0.2353 USD |
119,364.7368 FET |
0.2499 USD |
0.2247 USD |
0.2302 USD |
0.2332 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 |