Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
1.1121 USD |
224,108.2295 FET |
1.0801 USD |
1.0765 USD |
1.1037 USD |
1.1060 USD |
| 2024-02-24 |
1.0664 USD |
244,597.9664 FET |
1.0597 USD |
0.9800 USD |
1.0000 USD |
1.0615 USD |
| 2024-02-23 |
1.0587 USD |
470,407.1285 FET |
1.1000 USD |
1.0400 USD |
1.0584 USD |
1.0472 USD |
| 2024-02-22 |
1.1062 USD |
769,363.7490 FET |
1.1365 USD |
1.0344 USD |
1.0792 USD |
1.1255 USD |
| 2024-02-21 |
1.1171 USD |
517,582.9087 FET |
1.0529 USD |
0.9400 USD |
0.9665 USD |
1.1253 USD |
| 2024-02-20 |
1.0540 USD |
951,149.8217 FET |
0.9776 USD |
0.8586 USD |
0.9111 USD |
1.0409 USD |
| 2024-02-19 |
0.9847 USD |
711,083.4364 FET |
0.8239 USD |
0.8239 USD |
0.8503 USD |
0.9591 USD |
| 2024-02-18 |
0.8294 USD |
830,329.0258 FET |
0.7883 USD |
0.7832 USD |
0.8045 USD |
0.8324 USD |
| 2024-02-17 |
0.7807 USD |
389,872.7483 FET |
0.7071 USD |
0.6886 USD |
0.6954 USD |
0.7770 USD |
| 2024-02-16 |
0.7049 USD |
473,599.8422 FET |
0.6540 USD |
0.6504 USD |
0.6541 USD |
0.6981 USD |
| 2024-02-15 |
0.6540 USD |
412,027.7673 FET |
0.6830 USD |
0.6356 USD |
0.6511 USD |
0.6490 USD |
| 2024-02-14 |
0.6838 USD |
247,013.8838 FET |
0.6645 USD |
0.6530 USD |
0.6573 USD |
0.6800 USD |
| 2024-02-13 |
0.6645 USD |
193,114.8818 FET |
0.6682 USD |
0.6504 USD |
0.6585 USD |
0.6681 USD |
| 2024-02-12 |
0.6684 USD |
132,499.3869 FET |
0.6337 USD |
0.6237 USD |
0.6274 USD |
0.6714 USD |
| 2024-02-11 |
0.6312 USD |
129,775.4465 FET |
0.6268 USD |
0.6224 USD |
0.6263 USD |
0.6347 USD |
| 2024-02-10 |
0.6281 USD |
153,779.4877 FET |
0.6080 USD |
0.6018 USD |
0.6080 USD |
0.6318 USD |
| 2024-02-09 |
0.6103 USD |
186,587.8109 FET |
0.5595 USD |
0.5569 USD |
0.5618 USD |
0.6088 USD |
| 2024-02-08 |
0.5595 USD |
81,426.5604 FET |
0.5591 USD |
0.5471 USD |
0.5535 USD |
0.5605 USD |
| 2024-02-07 |
0.5597 USD |
98,655.2887 FET |
0.5306 USD |
0.5257 USD |
0.5290 USD |
0.5570 USD |
| 2024-02-06 |
0.5306 USD |
33,882.4399 FET |
0.5248 USD |
0.5227 USD |
0.5248 USD |
0.5306 USD |
| 2024-02-05 |
0.5248 USD |
110,163.5952 FET |
0.5232 USD |
0.5080 USD |
0.5171 USD |
0.5185 USD |
| 2024-02-04 |
0.5226 USD |
145,985.7506 FET |
0.5644 USD |
0.5214 USD |
0.5331 USD |
0.5214 USD |
| 2024-02-03 |
0.5644 USD |
59,857.4233 FET |
0.5701 USD |
0.5537 USD |
0.5605 USD |
0.5650 USD |
| 2024-02-02 |
0.5699 USD |
91,799.8388 FET |
0.5424 USD |
0.5387 USD |
0.5439 USD |
0.5796 USD |
| 2024-02-01 |
0.5424 USD |
152,320.5139 FET |
0.5665 USD |
0.5410 USD |
0.5473 USD |
0.5433 USD |
| 2024-01-31 |
0.5707 USD |
108,668.5092 FET |
0.5957 USD |
0.5653 USD |
0.5745 USD |
0.5695 USD |
| 2024-01-30 |
0.6082 USD |
46,312.4852 FET |
0.6319 USD |
0.6137 USD |
0.6182 USD |
0.6157 USD |
| 2024-01-29 |
0.6319 USD |
110,571.6544 FET |
0.5970 USD |
0.5929 USD |
0.5976 USD |
0.6293 USD |
| 2024-01-28 |
0.5967 USD |
64,042.5420 FET |
0.6233 USD |
0.5950 USD |
0.6035 USD |
0.6035 USD |
| 2024-01-27 |
0.6228 USD |
29,142.9220 FET |
0.6115 USD |
0.6064 USD |
0.6082 USD |
0.6228 USD |
| 2024-01-26 |
0.6106 USD |
74,348.4662 FET |
0.5789 USD |
0.5749 USD |
0.5780 USD |
0.6086 USD |
| 2024-01-25 |
0.5785 USD |
45,396.3063 FET |
0.6013 USD |
0.5663 USD |
0.5713 USD |
0.5827 USD |
| 2024-01-24 |
0.5924 USD |
151,140.3909 FET |
0.5676 USD |
0.5599 USD |
0.5625 USD |
0.5884 USD |
| 2024-01-23 |
0.5635 USD |
193,065.0114 FET |
0.5557 USD |
0.5300 USD |
0.5436 USD |
0.5635 USD |
| 2024-01-22 |
0.5638 USD |
327,156.7001 FET |
0.5957 USD |
0.5510 USD |
0.5652 USD |
0.5655 USD |
| 2024-01-21 |
0.5960 USD |
53,700.7901 FET |
0.6110 USD |
0.5985 USD |
0.6012 USD |
0.5985 USD |
| 2024-01-20 |
0.6106 USD |
63,811.0238 FET |
0.6186 USD |
0.5971 USD |
0.6007 USD |
0.6152 USD |
| 2024-01-19 |
0.6160 USD |
93,970.6537 FET |
0.6188 USD |
0.5816 USD |
0.6061 USD |
0.6160 USD |
| 2024-01-18 |
0.6228 USD |
108,682.6518 FET |
0.6756 USD |
0.6075 USD |
0.6183 USD |
0.6258 USD |
| 2024-01-17 |
0.6756 USD |
96,486.9987 FET |
0.6896 USD |
0.6691 USD |
0.6767 USD |
0.6691 USD |
| 2024-01-16 |
0.6927 USD |
90,668.0975 FET |
0.6866 USD |
0.6661 USD |
0.6809 USD |
0.7011 USD |
| 2024-01-15 |
0.6877 USD |
148,179.8611 FET |
0.6520 USD |
0.6513 USD |
0.6590 USD |
0.6824 USD |
| 2024-01-14 |
0.6590 USD |
72,737.4151 FET |
0.6891 USD |
0.6570 USD |
0.6671 USD |
0.6636 USD |
| 2024-01-13 |
0.6969 USD |
81,935.4552 FET |
0.6877 USD |
0.6577 USD |
0.6698 USD |
0.6934 USD |
| 2024-01-12 |
0.6860 USD |
233,680.3439 FET |
0.7257 USD |
0.6591 USD |
0.6890 USD |
0.6818 USD |
| 2024-01-11 |
0.7211 USD |
421,427.1569 FET |
0.7156 USD |
0.6980 USD |
0.7096 USD |
0.7224 USD |
| 2024-01-10 |
0.7204 USD |
199,050.2478 FET |
0.6520 USD |
0.6300 USD |
0.6459 USD |
0.6998 USD |
| 2024-01-09 |
0.6457 USD |
141,145.6506 FET |
0.6845 USD |
0.6265 USD |
0.6385 USD |
0.6457 USD |
| 2024-01-08 |
0.6845 USD |
183,991.1847 FET |
0.6218 USD |
0.5699 USD |
0.5883 USD |
0.6800 USD |
| 2024-01-07 |
0.6110 USD |
98,387.4351 FET |
0.6502 USD |
0.6140 USD |
0.6326 USD |
0.6244 USD |