Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-02 |
1.0509 USD |
44,117.4599 FET |
1.1438 USD |
1.0585 USD |
1.0869 USD |
1.0610 USD |
| 2024-08-01 |
1.1433 USD |
88,942.3435 FET |
1.1554 USD |
1.0686 USD |
1.0892 USD |
1.1433 USD |
| 2024-07-31 |
1.1554 USD |
60,413.4401 FET |
1.1930 USD |
1.1141 USD |
1.1609 USD |
1.1589 USD |
| 2024-07-30 |
1.1877 USD |
45,538.5688 FET |
1.2189 USD |
1.1683 USD |
1.1840 USD |
1.1840 USD |
| 2024-07-29 |
1.2308 USD |
21,350.4644 FET |
1.2420 USD |
1.2182 USD |
1.2361 USD |
1.2182 USD |
| 2024-07-28 |
1.2262 USD |
36,576.3441 FET |
1.2719 USD |
1.1972 USD |
1.2385 USD |
1.2356 USD |
| 2024-07-27 |
1.2865 USD |
88,193.1515 FET |
1.2835 USD |
1.2400 USD |
1.2628 USD |
1.3020 USD |
| 2024-07-26 |
1.2835 USD |
111,557.0001 FET |
1.1976 USD |
1.1919 USD |
1.2067 USD |
1.2835 USD |
| 2024-07-25 |
1.1998 USD |
107,747.5844 FET |
1.2162 USD |
1.1517 USD |
1.1802 USD |
1.1980 USD |
| 2024-07-24 |
1.2092 USD |
47,116.0332 FET |
1.2922 USD |
1.2100 USD |
1.2276 USD |
1.2100 USD |
| 2024-07-23 |
1.2800 USD |
58,043.1134 FET |
1.3717 USD |
1.2800 USD |
1.2945 USD |
1.2871 USD |
| 2024-07-22 |
1.3703 USD |
37,170.5453 FET |
1.4836 USD |
1.3750 USD |
1.3908 USD |
1.3803 USD |
| 2024-07-21 |
1.4811 USD |
68,752.3268 FET |
1.4600 USD |
1.3724 USD |
1.4190 USD |
1.4592 USD |
| 2024-07-20 |
1.4555 USD |
35,333.3259 FET |
1.4696 USD |
1.4306 USD |
1.4485 USD |
1.4493 USD |
| 2024-07-19 |
1.4762 USD |
47,464.2400 FET |
1.4004 USD |
1.3616 USD |
1.3801 USD |
1.4762 USD |
| 2024-07-18 |
1.4067 USD |
22,873.0938 FET |
1.4478 USD |
1.3707 USD |
1.3918 USD |
1.4007 USD |
| 2024-07-17 |
1.4597 USD |
120,146.5106 FET |
1.4283 USD |
1.4100 USD |
1.4478 USD |
1.4597 USD |
| 2024-07-16 |
1.4261 USD |
107,230.7348 FET |
1.4218 USD |
1.3168 USD |
1.3398 USD |
1.4195 USD |
| 2024-07-15 |
1.4155 USD |
164,454.7964 FET |
1.2650 USD |
1.2405 USD |
1.2650 USD |
1.4155 USD |
| 2024-07-14 |
1.2500 USD |
102,240.5999 FET |
1.1656 USD |
1.1656 USD |
1.1820 USD |
1.2477 USD |
| 2024-07-13 |
1.1710 USD |
52,311.6208 FET |
1.1913 USD |
1.1380 USD |
1.1517 USD |
1.1673 USD |
| 2024-07-12 |
1.1691 USD |
26,917.6182 FET |
1.1462 USD |
1.1039 USD |
1.1171 USD |
1.1728 USD |
| 2024-07-11 |
1.1394 USD |
62,744.6162 FET |
1.1857 USD |
1.1427 USD |
1.1618 USD |
1.1469 USD |
| 2024-07-10 |
1.1897 USD |
39,246.5671 FET |
1.2062 USD |
1.1788 USD |
1.1859 USD |
1.1897 USD |
| 2024-07-09 |
1.2020 USD |
58,892.6890 FET |
1.1523 USD |
1.1386 USD |
1.1523 USD |
1.1993 USD |
| 2024-07-08 |
1.1523 USD |
133,378.1414 FET |
1.1163 USD |
1.0610 USD |
1.0849 USD |
1.1575 USD |
| 2024-07-07 |
1.1174 USD |
136,639.9027 FET |
1.2430 USD |
1.1174 USD |
1.1360 USD |
1.1174 USD |
| 2024-07-06 |
1.2430 USD |
146,600.9244 FET |
1.1636 USD |
1.1478 USD |
1.1771 USD |
1.2405 USD |
| 2024-07-05 |
1.1761 USD |
197,031.4391 FET |
1.2218 USD |
1.0592 USD |
1.1080 USD |
1.1649 USD |
| 2024-07-04 |
1.2593 USD |
196,425.3132 FET |
1.2637 USD |
1.1582 USD |
1.1983 USD |
1.2607 USD |
| 2024-07-03 |
1.2660 USD |
132,242.1615 FET |
1.3160 USD |
1.2182 USD |
1.2360 USD |
1.2509 USD |
| 2024-07-02 |
1.3162 USD |
108,834.8011 FET |
1.2900 USD |
1.2592 USD |
1.2741 USD |
1.3311 USD |
| 2024-07-01 |
1.2900 USD |
165,213.6608 FET |
1.4283 USD |
1.2946 USD |
1.3380 USD |
1.3096 USD |
| 2024-06-30 |
1.4286 USD |
116,344.3698 FET |
1.3426 USD |
1.3253 USD |
1.3360 USD |
1.4280 USD |
| 2024-06-29 |
1.3499 USD |
87,714.5539 FET |
1.4083 USD |
1.3463 USD |
1.3703 USD |
1.3466 USD |
| 2024-06-28 |
1.4026 USD |
151,429.2216 FET |
1.5503 USD |
1.3925 USD |
1.4078 USD |
1.4050 USD |
| 2024-06-27 |
1.5584 USD |
332,415.4705 FET |
1.7707 USD |
1.4894 USD |
1.5380 USD |
1.5586 USD |
| 2024-06-26 |
1.7745 USD |
281,495.1288 FET |
1.5914 USD |
1.5899 USD |
1.5965 USD |
1.7671 USD |
| 2024-06-25 |
1.5850 USD |
138,215.4803 FET |
1.6385 USD |
1.5698 USD |
1.5850 USD |
1.5698 USD |
| 2024-06-24 |
1.6289 USD |
233,822.5249 FET |
1.4001 USD |
1.3477 USD |
1.3829 USD |
1.6377 USD |
| 2024-06-23 |
1.3898 USD |
37,599.8907 FET |
1.4676 USD |
1.3974 USD |
1.4198 USD |
1.3974 USD |
| 2024-06-22 |
1.4687 USD |
66,037.9813 FET |
1.6163 USD |
1.4652 USD |
1.4749 USD |
1.4726 USD |
| 2024-06-21 |
1.6163 USD |
330,400.7094 FET |
1.6132 USD |
1.5278 USD |
1.5597 USD |
1.6163 USD |
| 2024-06-20 |
1.6147 USD |
301,522.5775 FET |
1.5100 USD |
1.4568 USD |
1.5160 USD |
1.6044 USD |
| 2024-06-19 |
1.4883 USD |
200,770.7439 FET |
1.1974 USD |
1.1794 USD |
1.2059 USD |
1.4626 USD |
| 2024-06-18 |
1.2036 USD |
283,497.0621 FET |
1.3190 USD |
1.1102 USD |
1.1500 USD |
1.1927 USD |
| 2024-06-17 |
1.3170 USD |
172,246.6305 FET |
1.4757 USD |
1.2269 USD |
1.2713 USD |
1.3279 USD |
| 2024-06-16 |
1.4706 USD |
34,956.2142 FET |
1.4624 USD |
1.4278 USD |
1.4420 USD |
1.4783 USD |
| 2024-06-15 |
1.4597 USD |
44,564.2010 FET |
1.4834 USD |
1.4520 USD |
1.4644 USD |
1.4563 USD |
| 2024-06-14 |
1.4835 USD |
160,582.7044 FET |
1.5953 USD |
1.4340 USD |
1.4581 USD |
1.4957 USD |