Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-29 |
3.1237 USD |
203,087.8305 FET |
3.3000 USD |
3.1139 USD |
3.1504 USD |
3.1291 USD |
| 2024-03-28 |
3.3000 USD |
483,454.7994 FET |
3.0997 USD |
3.0059 USD |
3.0933 USD |
3.3400 USD |
| 2024-03-27 |
3.1010 USD |
776,438.3935 FET |
2.8460 USD |
2.8181 USD |
2.9200 USD |
3.0791 USD |
| 2024-03-26 |
2.8393 USD |
321,737.4549 FET |
2.6653 USD |
2.6638 USD |
2.7262 USD |
2.8692 USD |
| 2024-03-25 |
2.6721 USD |
183,426.6891 FET |
2.5852 USD |
2.4905 USD |
2.5201 USD |
2.6895 USD |
| 2024-03-24 |
2.6404 USD |
49,454.8915 FET |
2.4167 USD |
2.3930 USD |
2.4279 USD |
2.5350 USD |
| 2024-03-23 |
2.4499 USD |
110,525.4518 FET |
2.4233 USD |
2.3930 USD |
2.4227 USD |
2.4500 USD |
| 2024-03-22 |
2.4133 USD |
161,279.7655 FET |
2.5196 USD |
2.3900 USD |
2.4121 USD |
2.4121 USD |
| 2024-03-21 |
2.5105 USD |
137,888.5266 FET |
2.7497 USD |
2.5055 USD |
2.5489 USD |
2.5105 USD |
| 2024-03-20 |
2.7500 USD |
331,754.5683 FET |
2.3746 USD |
2.3535 USD |
2.4624 USD |
2.7800 USD |
| 2024-03-19 |
2.3777 USD |
380,285.2819 FET |
2.4825 USD |
2.2630 USD |
2.2651 USD |
2.3565 USD |
| 2024-03-18 |
2.5181 USD |
319,662.5961 FET |
2.8104 USD |
2.4525 USD |
2.5175 USD |
2.5156 USD |
| 2024-03-17 |
2.8013 USD |
405,593.5932 FET |
2.4248 USD |
2.3000 USD |
2.4361 USD |
2.7967 USD |
| 2024-03-16 |
2.3843 USD |
328,179.0168 FET |
2.6745 USD |
2.2700 USD |
2.4199 USD |
2.3843 USD |
| 2024-03-15 |
2.6647 USD |
433,031.2763 FET |
2.8468 USD |
2.5146 USD |
2.5827 USD |
2.6852 USD |
| 2024-03-14 |
2.8936 USD |
470,373.3646 FET |
2.6726 USD |
2.5476 USD |
2.5815 USD |
2.8386 USD |
| 2024-03-13 |
2.6666 USD |
239,965.2892 FET |
2.6892 USD |
2.5952 USD |
2.6334 USD |
2.6534 USD |
| 2024-03-12 |
2.6860 USD |
385,294.6203 FET |
2.7000 USD |
2.5440 USD |
2.6392 USD |
2.6545 USD |
| 2024-03-11 |
2.6933 USD |
356,641.7440 FET |
2.7761 USD |
2.6727 USD |
2.7164 USD |
2.6933 USD |
| 2024-03-10 |
2.7188 USD |
201,341.6038 FET |
3.1148 USD |
2.7300 USD |
2.7965 USD |
2.7763 USD |
| 2024-03-09 |
2.9673 USD |
387,546.6264 FET |
2.7625 USD |
2.7046 USD |
2.7625 USD |
3.0143 USD |
| 2024-03-08 |
2.7256 USD |
775,075.1392 FET |
2.5840 USD |
2.4136 USD |
2.4927 USD |
2.7597 USD |
| 2024-03-07 |
2.5580 USD |
1,006,420.8306 FET |
2.4291 USD |
2.4110 USD |
2.5402 USD |
2.5658 USD |
| 2024-03-06 |
2.4504 USD |
1,258,657.8833 FET |
1.7348 USD |
1.6972 USD |
1.7470 USD |
2.4234 USD |
| 2024-03-05 |
1.7219 USD |
659,912.3990 FET |
1.7262 USD |
1.3044 USD |
1.6555 USD |
1.6649 USD |
| 2024-03-04 |
1.7531 USD |
355,521.0817 FET |
1.7708 USD |
1.7000 USD |
1.7554 USD |
1.7531 USD |
| 2024-03-03 |
1.7760 USD |
300,889.4498 FET |
1.8019 USD |
1.7233 USD |
1.8008 USD |
1.7789 USD |
| 2024-03-02 |
1.8387 USD |
587,730.8583 FET |
1.7214 USD |
1.5749 USD |
1.6122 USD |
1.8216 USD |
| 2024-03-01 |
1.6808 USD |
1,061,918.7680 FET |
1.4693 USD |
1.4693 USD |
1.5906 USD |
1.6929 USD |
| 2024-02-29 |
1.4743 USD |
584,354.2276 FET |
1.3488 USD |
1.2614 USD |
1.3150 USD |
1.4093 USD |
| 2024-02-28 |
1.3751 USD |
936,345.1633 FET |
1.0747 USD |
1.0717 USD |
1.0939 USD |
1.3108 USD |
| 2024-02-27 |
1.0860 USD |
238,231.3216 FET |
1.1187 USD |
1.0611 USD |
1.0871 USD |
1.0802 USD |
| 2024-02-26 |
1.1117 USD |
205,738.2628 FET |
1.1010 USD |
1.0530 USD |
1.0760 USD |
1.1183 USD |