Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
0.2976 USD |
280,668.9713 FET |
0.3083 USD |
0.2781 USD |
0.2809 USD |
0.2846 USD |
| 2022-04-28 |
0.3115 USD |
260,131.2935 FET |
0.3135 USD |
0.3033 USD |
0.3082 USD |
0.3092 USD |
| 2022-04-27 |
0.3200 USD |
173,042.3186 FET |
0.3023 USD |
0.3015 USD |
0.3064 USD |
0.3136 USD |
| 2022-04-26 |
0.3211 USD |
319,230.0057 FET |
0.3353 USD |
0.2999 USD |
0.3070 USD |
0.3019 USD |
| 2022-04-25 |
0.3356 USD |
318,991.5253 FET |
0.3441 USD |
0.3212 USD |
0.3291 USD |
0.3375 USD |
| 2022-04-24 |
0.3387 USD |
295,962.0913 FET |
0.3185 USD |
0.3173 USD |
0.3221 USD |
0.3420 USD |
| 2022-04-23 |
0.3266 USD |
104,202.3765 FET |
0.3221 USD |
0.3155 USD |
0.3188 USD |
0.3195 USD |
| 2022-04-22 |
0.3204 USD |
65,555.2493 FET |
0.3232 USD |
0.3168 USD |
0.3199 USD |
0.3216 USD |
| 2022-04-21 |
0.3347 USD |
35,493.8935 FET |
0.3360 USD |
0.3172 USD |
0.3241 USD |
0.3232 USD |
| 2022-04-20 |
0.3420 USD |
46,247.4385 FET |
0.3487 USD |
0.3311 USD |
0.3362 USD |
0.3354 USD |
| 2022-04-19 |
0.3470 USD |
41,169.6854 FET |
0.3433 USD |
0.3379 USD |
0.3398 USD |
0.3473 USD |
| 2022-04-18 |
0.3324 USD |
181,253.9213 FET |
0.3294 USD |
0.3110 USD |
0.3161 USD |
0.3435 USD |
| 2022-04-17 |
0.3384 USD |
35,488.1689 FET |
0.3357 USD |
0.3287 USD |
0.3324 USD |
0.3357 USD |
| 2022-04-16 |
0.3341 USD |
23,745.7942 FET |
0.3341 USD |
0.3293 USD |
0.3321 USD |
0.3347 USD |
| 2022-04-15 |
0.3333 USD |
26,181.7895 FET |
0.3325 USD |
0.3279 USD |
0.3307 USD |
0.3340 USD |
| 2022-04-14 |
0.3399 USD |
76,270.6647 FET |
0.3522 USD |
0.3279 USD |
0.3329 USD |
0.3326 USD |
| 2022-04-13 |
0.3491 USD |
92,856.0599 FET |
0.3460 USD |
0.3369 USD |
0.3422 USD |
0.3517 USD |
| 2022-04-12 |
0.3450 USD |
418,227.9868 FET |
0.3359 USD |
0.3320 USD |
0.3353 USD |
0.3460 USD |
| 2022-04-11 |
0.3607 USD |
357,778.0304 FET |
0.3757 USD |
0.3340 USD |
0.3383 USD |
0.3358 USD |
| 2022-04-10 |
0.4004 USD |
184,682.4857 FET |
0.4015 USD |
0.3790 USD |
0.3814 USD |
0.3809 USD |
| 2022-04-09 |
0.4008 USD |
99,990.5713 FET |
0.4025 USD |
0.3917 USD |
0.3958 USD |
0.3994 USD |
| 2022-04-08 |
0.4236 USD |
217,116.7987 FET |
0.4488 USD |
0.3998 USD |
0.4043 USD |
0.4015 USD |
| 2022-04-07 |
0.4461 USD |
65,025.0052 FET |
0.4486 USD |
0.4352 USD |
0.4419 USD |
0.4502 USD |
| 2022-04-06 |
0.4711 USD |
117,685.7232 FET |
0.5044 USD |
0.4397 USD |
0.4527 USD |
0.4470 USD |
| 2022-04-05 |
0.5078 USD |
652,427.7235 FET |
0.4799 USD |
0.4797 USD |
0.4843 USD |
0.5117 USD |
| 2022-04-04 |
0.4705 USD |
329,670.9332 FET |
0.4710 USD |
0.4488 USD |
0.4593 USD |
0.4816 USD |
| 2022-04-03 |
0.4689 USD |
53,206.1473 FET |
0.4605 USD |
0.4564 USD |
0.4603 USD |
0.4710 USD |
| 2022-04-02 |
0.4808 USD |
179,705.2959 FET |
0.4767 USD |
0.4632 USD |
0.4696 USD |
0.4632 USD |
| 2022-04-01 |
0.4743 USD |
247,426.9900 FET |
0.4564 USD |
0.4299 USD |
0.4350 USD |
0.4746 USD |
| 2022-03-31 |
0.4638 USD |
104,946.4220 FET |
0.4695 USD |
0.4423 USD |
0.4489 USD |
0.4539 USD |
| 2022-03-30 |
0.4678 USD |
220,031.2962 FET |
0.4700 USD |
0.4514 USD |
0.4571 USD |
0.4721 USD |
| 2022-03-29 |
0.4640 USD |
192,831.0449 FET |
0.4309 USD |
0.4309 USD |
0.4424 USD |
0.4659 USD |
| 2022-03-28 |
0.4513 USD |
140,243.3474 FET |
0.4460 USD |
0.4348 USD |
0.4474 USD |
0.4364 USD |
| 2022-03-27 |
0.4286 USD |
192,464.3400 FET |
0.4326 USD |
0.4162 USD |
0.4201 USD |
0.4447 USD |
| 2022-03-26 |
0.4169 USD |
133,445.5254 FET |
0.4050 USD |
0.3986 USD |
0.4037 USD |
0.4319 USD |
| 2022-03-25 |
0.4324 USD |
396,865.9618 FET |
0.4388 USD |
0.4047 USD |
0.4083 USD |
0.4061 USD |
| 2022-03-24 |
0.4334 USD |
467,019.5194 FET |
0.3978 USD |
0.3961 USD |
0.4036 USD |
0.4407 USD |
| 2022-03-23 |
0.4027 USD |
495,733.8198 FET |
0.3747 USD |
0.3583 USD |
0.3645 USD |
0.3965 USD |
| 2022-03-22 |
0.3809 USD |
682,850.1297 FET |
0.3400 USD |
0.3395 USD |
0.3421 USD |
0.3711 USD |
| 2022-03-21 |
0.3363 USD |
227,605.1335 FET |
0.3270 USD |
0.3223 USD |
0.3252 USD |
0.3402 USD |
| 2022-03-20 |
0.3282 USD |
226,380.1584 FET |
0.3433 USD |
0.3213 USD |
0.3251 USD |
0.3270 USD |
| 2022-03-19 |
0.3438 USD |
122,892.4010 FET |
0.3309 USD |
0.3303 USD |
0.3327 USD |
0.3426 USD |
| 2022-03-18 |
0.3278 USD |
63,505.7619 FET |
0.3308 USD |
0.3200 USD |
0.3215 USD |
0.3302 USD |
| 2022-03-17 |
0.3312 USD |
118,370.7175 FET |
0.3292 USD |
0.3237 USD |
0.3254 USD |
0.3308 USD |
| 2022-03-16 |
0.3251 USD |
45,507.3738 FET |
0.3272 USD |
0.3165 USD |
0.3189 USD |
0.3289 USD |
| 2022-03-15 |
0.3252 USD |
176,391.3574 FET |
0.3248 USD |
0.3160 USD |
0.3160 USD |
0.3277 USD |
| 2022-03-14 |
0.3281 USD |
100,502.9037 FET |
0.3146 USD |
0.3126 USD |
0.3155 USD |
0.3253 USD |
| 2022-03-13 |
0.3392 USD |
224,528.9704 FET |
0.3371 USD |
0.3146 USD |
0.3181 USD |
0.3146 USD |
| 2022-03-12 |
0.3430 USD |
58,829.9432 FET |
0.3392 USD |
0.3334 USD |
0.3392 USD |
0.3373 USD |
| 2022-03-11 |
0.3469 USD |
71,245.4267 FET |
0.3576 USD |
0.3359 USD |
0.3409 USD |
0.3388 USD |