Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
0.6446 USD |
92,423.8251 FET |
0.6875 USD |
0.6212 USD |
0.6343 USD |
0.6527 USD |
| 2024-01-05 |
0.6877 USD |
236,860.9611 FET |
0.7280 USD |
0.6684 USD |
0.6826 USD |
0.6770 USD |
| 2024-01-04 |
0.7221 USD |
150,047.2039 FET |
0.6495 USD |
0.6455 USD |
0.6550 USD |
0.7197 USD |
| 2024-01-03 |
0.6517 USD |
268,522.4025 FET |
0.7326 USD |
0.5641 USD |
0.6506 USD |
0.6542 USD |
| 2024-01-02 |
0.7304 USD |
178,164.3626 FET |
0.7320 USD |
0.7031 USD |
0.7135 USD |
0.7167 USD |
| 2024-01-01 |
0.7275 USD |
97,711.8141 FET |
0.6745 USD |
0.6707 USD |
0.6766 USD |
0.7271 USD |
| 2023-12-31 |
0.6750 USD |
86,437.5230 FET |
0.6896 USD |
0.6671 USD |
0.6886 USD |
0.6671 USD |
| 2023-12-30 |
0.6875 USD |
104,580.5074 FET |
0.6877 USD |
0.6675 USD |
0.6746 USD |
0.6875 USD |
| 2023-12-29 |
0.6847 USD |
236,293.2515 FET |
0.6850 USD |
0.6639 USD |
0.6750 USD |
0.6847 USD |
| 2023-12-28 |
0.6903 USD |
367,100.8058 FET |
0.7381 USD |
0.6748 USD |
0.6882 USD |
0.6766 USD |
| 2023-12-27 |
0.7355 USD |
205,611.2446 FET |
0.7681 USD |
0.7150 USD |
0.7349 USD |
0.7243 USD |
| 2023-12-26 |
0.7695 USD |
356,327.5382 FET |
0.7379 USD |
0.7096 USD |
0.7262 USD |
0.7744 USD |
| 2023-12-25 |
0.7464 USD |
203,974.1724 FET |
0.7096 USD |
0.7031 USD |
0.7110 USD |
0.7379 USD |
| 2023-12-24 |
0.7109 USD |
148,877.0627 FET |
0.7379 USD |
0.7031 USD |
0.7221 USD |
0.7135 USD |
| 2023-12-23 |
0.7355 USD |
146,631.5178 FET |
0.7249 USD |
0.7031 USD |
0.7138 USD |
0.7407 USD |
| 2023-12-22 |
0.7171 USD |
266,278.6493 FET |
0.7647 USD |
0.7035 USD |
0.7156 USD |
0.7198 USD |
| 2023-12-21 |
0.7385 USD |
382,382.7182 FET |
0.7355 USD |
0.7000 USD |
0.7095 USD |
0.7385 USD |
| 2023-12-20 |
0.7355 USD |
530,211.6554 FET |
0.7103 USD |
0.6917 USD |
0.7018 USD |
0.7258 USD |
| 2023-12-19 |
0.7103 USD |
439,287.7153 FET |
0.7077 USD |
0.6886 USD |
0.7029 USD |
0.7091 USD |
| 2023-12-18 |
0.7000 USD |
349,943.4273 FET |
0.6407 USD |
0.5922 USD |
0.6184 USD |
0.6866 USD |
| 2023-12-17 |
0.6433 USD |
245,058.6448 FET |
0.6465 USD |
0.6185 USD |
0.6304 USD |
0.6421 USD |
| 2023-12-16 |
0.6459 USD |
338,089.4988 FET |
0.6690 USD |
0.6364 USD |
0.6496 USD |
0.6527 USD |
| 2023-12-15 |
0.6733 USD |
438,484.8168 FET |
0.7037 USD |
0.6878 USD |
0.6965 USD |
0.6884 USD |
| 2023-12-14 |
0.7054 USD |
531,481.5060 FET |
0.6289 USD |
0.6241 USD |
0.6447 USD |
0.6920 USD |
| 2023-12-13 |
0.6288 USD |
1,029,520.0346 FET |
0.6013 USD |
0.5679 USD |
0.5800 USD |
0.6382 USD |
| 2023-12-12 |
0.5707 USD |
940,563.2903 FET |
0.4910 USD |
0.4895 USD |
0.4987 USD |
0.5614 USD |
| 2023-12-11 |
0.4919 USD |
594,859.5625 FET |
0.5284 USD |
0.4762 USD |
0.4932 USD |
0.4941 USD |
| 2023-12-10 |
0.5284 USD |
209,561.1479 FET |
0.5141 USD |
0.5028 USD |
0.5120 USD |
0.5248 USD |
| 2023-12-09 |
0.5204 USD |
305,038.1545 FET |
0.5409 USD |
0.5180 USD |
0.5239 USD |
0.5204 USD |
| 2023-12-08 |
0.5383 USD |
223,813.9454 FET |
0.5274 USD |
0.5218 USD |
0.5261 USD |
0.5429 USD |
| 2023-12-07 |
0.5234 USD |
328,302.9510 FET |
0.5034 USD |
0.4899 USD |
0.5046 USD |
0.5225 USD |
| 2023-12-06 |
0.5043 USD |
320,002.5920 FET |
0.5333 USD |
0.5012 USD |
0.5118 USD |
0.5012 USD |
| 2023-12-05 |
0.5333 USD |
341,598.2846 FET |
0.5426 USD |
0.5070 USD |
0.5239 USD |
0.5308 USD |
| 2023-12-04 |
0.5344 USD |
403,795.4076 FET |
0.5603 USD |
0.5088 USD |
0.5280 USD |
0.5324 USD |
| 2023-12-03 |
0.5594 USD |
224,270.2317 FET |
0.5589 USD |
0.5514 USD |
0.5561 USD |
0.5648 USD |
| 2023-12-02 |
0.5511 USD |
253,561.1881 FET |
0.5542 USD |
0.5415 USD |
0.5466 USD |
0.5494 USD |
| 2023-12-01 |
0.5522 USD |
248,697.0529 FET |
0.5307 USD |
0.5223 USD |
0.5297 USD |
0.5560 USD |
| 2023-11-30 |
0.5307 USD |
236,837.0862 FET |
0.5218 USD |
0.5160 USD |
0.5205 USD |
0.5275 USD |
| 2023-11-29 |
0.5244 USD |
284,456.2078 FET |
0.5409 USD |
0.5230 USD |
0.5262 USD |
0.5270 USD |
| 2023-11-28 |
0.5388 USD |
266,118.9439 FET |
0.5142 USD |
0.4899 USD |
0.5017 USD |
0.5317 USD |
| 2023-11-27 |
0.5142 USD |
602,917.3913 FET |
0.5350 USD |
0.4984 USD |
0.5085 USD |
0.5090 USD |
| 2023-11-26 |
0.5313 USD |
303,091.5178 FET |
0.5338 USD |
0.5083 USD |
0.5230 USD |
0.5329 USD |
| 2023-11-25 |
0.5324 USD |
133,878.0465 FET |
0.5324 USD |
0.5106 USD |
0.5258 USD |
0.5310 USD |
| 2023-11-24 |
0.5255 USD |
394,454.8235 FET |
0.4972 USD |
0.4957 USD |
0.5029 USD |
0.5316 USD |
| 2023-11-23 |
0.4972 USD |
438,236.1476 FET |
0.5177 USD |
0.4862 USD |
0.4925 USD |
0.4996 USD |
| 2023-11-22 |
0.5170 USD |
520,178.6971 FET |
0.4616 USD |
0.4616 USD |
0.4892 USD |
0.5154 USD |
| 2023-11-21 |
0.4797 USD |
535,876.5536 FET |
0.5239 USD |
0.4768 USD |
0.5003 USD |
0.4768 USD |
| 2023-11-20 |
0.5195 USD |
772,058.0527 FET |
0.4993 USD |
0.4960 USD |
0.5181 USD |
0.5220 USD |
| 2023-11-19 |
0.4970 USD |
913,815.4816 FET |
0.4635 USD |
0.4495 USD |
0.4650 USD |
0.4959 USD |
| 2023-11-18 |
0.4635 USD |
621,997.9281 FET |
0.4397 USD |
0.3975 USD |
0.4071 USD |
0.4652 USD |