Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-14 |
1.4835 USD |
160,582.7044 FET |
1.5953 USD |
1.4340 USD |
1.4581 USD |
1.4957 USD |
| 2024-06-13 |
1.5898 USD |
59,179.4769 FET |
1.7199 USD |
1.5646 USD |
1.5750 USD |
1.6041 USD |
| 2024-06-12 |
1.7086 USD |
119,699.5425 FET |
1.5344 USD |
1.4679 USD |
1.5277 USD |
1.7192 USD |
| 2024-06-11 |
1.5298 USD |
333,616.4546 FET |
1.6567 USD |
1.5023 USD |
1.5444 USD |
1.5478 USD |
| 2024-06-10 |
1.6520 USD |
129,286.1674 FET |
1.6742 USD |
1.6270 USD |
1.6614 USD |
1.6651 USD |
| 2024-06-09 |
1.7477 USD |
210,019.0299 FET |
1.7391 USD |
1.7000 USD |
1.7375 USD |
1.7412 USD |
| 2024-06-08 |
1.7391 USD |
152,565.2273 FET |
1.8386 USD |
1.7000 USD |
1.7304 USD |
1.7391 USD |
| 2024-06-07 |
1.8371 USD |
237,092.7662 FET |
2.0420 USD |
1.7235 USD |
1.8247 USD |
1.8409 USD |
| 2024-06-06 |
2.0480 USD |
73,876.2809 FET |
2.1476 USD |
2.0100 USD |
2.0491 USD |
2.0491 USD |
| 2024-06-05 |
2.1515 USD |
85,163.5046 FET |
2.1198 USD |
2.0953 USD |
2.1500 USD |
2.1391 USD |
| 2024-06-04 |
2.1280 USD |
64,947.5472 FET |
2.1409 USD |
2.0820 USD |
2.0988 USD |
2.1153 USD |
| 2024-06-03 |
2.1465 USD |
78,318.0413 FET |
2.0790 USD |
2.0508 USD |
2.0851 USD |
2.1465 USD |
| 2024-06-02 |
2.0790 USD |
67,934.6549 FET |
2.1046 USD |
2.0459 USD |
2.0800 USD |
2.0804 USD |
| 2024-06-01 |
2.1174 USD |
41,273.4396 FET |
2.1447 USD |
2.0913 USD |
2.1000 USD |
2.1177 USD |
| 2024-05-31 |
2.1259 USD |
75,915.3506 FET |
2.1834 USD |
2.0949 USD |
2.1113 USD |
2.1386 USD |
| 2024-05-30 |
2.1900 USD |
153,557.6691 FET |
2.1912 USD |
2.1129 USD |
2.1691 USD |
2.1917 USD |
| 2024-05-29 |
2.2005 USD |
127,117.1415 FET |
2.2326 USD |
2.1858 USD |
2.2046 USD |
2.2005 USD |
| 2024-05-28 |
2.2361 USD |
59,270.7447 FET |
2.2916 USD |
2.1854 USD |
2.2250 USD |
2.2300 USD |
| 2024-05-27 |
2.2966 USD |
50,514.5329 FET |
2.2292 USD |
2.2225 USD |
2.2323 USD |
2.3131 USD |
| 2024-05-26 |
2.2478 USD |
49,975.7783 FET |
2.3014 USD |
2.2025 USD |
2.2332 USD |
2.2332 USD |
| 2024-05-25 |
2.2959 USD |
56,148.4838 FET |
2.3133 USD |
2.2850 USD |
2.2953 USD |
2.2850 USD |
| 2024-05-24 |
2.3133 USD |
98,518.5231 FET |
2.3639 USD |
2.2554 USD |
2.2931 USD |
2.3102 USD |
| 2024-05-23 |
2.3699 USD |
119,216.6586 FET |
2.5317 USD |
2.2348 USD |
2.3498 USD |
2.3699 USD |
| 2024-05-22 |
2.5390 USD |
234,285.8802 FET |
2.5404 USD |
2.4902 USD |
2.5217 USD |
2.5760 USD |
| 2024-05-21 |
2.5303 USD |
216,491.6249 FET |
2.4233 USD |
2.3706 USD |
2.4142 USD |
2.5280 USD |
| 2024-05-20 |
2.4215 USD |
109,089.6065 FET |
2.2002 USD |
2.1664 USD |
2.2078 USD |
2.3910 USD |
| 2024-05-19 |
2.2104 USD |
55,664.2824 FET |
2.2777 USD |
2.1817 USD |
2.2043 USD |
2.2023 USD |
| 2024-05-18 |
2.2777 USD |
33,299.4866 FET |
2.3500 USD |
2.2636 USD |
2.2765 USD |
2.2719 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 |