Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
0.5040 USD |
204,597.3733 FET |
0.4971 USD |
0.4918 USD |
0.4990 USD |
0.5039 USD |
| 2025-04-17 |
0.4991 USD |
248,551.1645 FET |
0.4580 USD |
0.4566 USD |
0.4610 USD |
0.5001 USD |
| 2025-04-16 |
0.4619 USD |
215,344.9643 FET |
0.4586 USD |
0.4443 USD |
0.4575 USD |
0.4599 USD |
| 2025-04-15 |
0.4607 USD |
417,653.5259 FET |
0.4847 USD |
0.4551 USD |
0.4613 USD |
0.4592 USD |
| 2025-04-14 |
0.4880 USD |
443,749.3382 FET |
0.4969 USD |
0.4821 USD |
0.4900 USD |
0.4877 USD |
| 2025-04-13 |
0.4931 USD |
904,951.0523 FET |
0.4857 USD |
0.4750 USD |
0.4795 USD |
0.4966 USD |
| 2025-04-12 |
0.4859 USD |
382,362.7556 FET |
0.4469 USD |
0.4433 USD |
0.4452 USD |
0.4870 USD |
| 2025-04-11 |
0.4470 USD |
440,566.9845 FET |
0.4198 USD |
0.4187 USD |
0.4233 USD |
0.4506 USD |
| 2025-04-10 |
0.4191 USD |
353,504.4184 FET |
0.4440 USD |
0.4062 USD |
0.4142 USD |
0.4204 USD |
| 2025-04-09 |
0.4407 USD |
702,214.7175 FET |
0.3779 USD |
0.3626 USD |
0.3784 USD |
0.4407 USD |
| 2025-04-08 |
0.3774 USD |
265,864.1204 FET |
0.3918 USD |
0.3762 USD |
0.3829 USD |
0.3803 USD |
| 2025-04-07 |
0.3929 USD |
729,397.2948 FET |
0.3844 USD |
0.3460 USD |
0.3590 USD |
0.3982 USD |
| 2025-04-06 |
0.3870 USD |
346,895.0300 FET |
0.4333 USD |
0.3807 USD |
0.3881 USD |
0.3847 USD |
| 2025-04-05 |
0.4278 USD |
72,099.4894 FET |
0.4430 USD |
0.4260 USD |
0.4290 USD |
0.4278 USD |
| 2025-04-04 |
0.4415 USD |
319,559.0280 FET |
0.4348 USD |
0.4212 USD |
0.4293 USD |
0.4437 USD |
| 2025-04-03 |
0.4351 USD |
341,218.6297 FET |
0.4297 USD |
0.4109 USD |
0.4220 USD |
0.4328 USD |
| 2025-04-02 |
0.4283 USD |
159,213.0362 FET |
0.4688 USD |
0.4273 USD |
0.4495 USD |
0.4279 USD |
| 2025-04-01 |
0.4678 USD |
284,295.2700 FET |
0.4541 USD |
0.4538 USD |
0.4616 USD |
0.4719 USD |
| 2025-03-31 |
0.4559 USD |
217,618.6363 FET |
0.4681 USD |
0.4435 USD |
0.4524 USD |
0.4533 USD |
| 2025-03-30 |
0.4659 USD |
53,556.0382 FET |
0.4679 USD |
0.4611 USD |
0.4698 USD |
0.4709 USD |
| 2025-03-29 |
0.4679 USD |
122,999.5705 FET |
0.5103 USD |
0.4635 USD |
0.4681 USD |
0.4669 USD |
| 2025-03-28 |
0.5098 USD |
236,736.2354 FET |
0.5490 USD |
0.5002 USD |
0.5045 USD |
0.5098 USD |
| 2025-03-27 |
0.5497 USD |
88,997.2947 FET |
0.5507 USD |
0.5357 USD |
0.5454 USD |
0.5508 USD |
| 2025-03-26 |
0.5500 USD |
140,734.4723 FET |
0.5662 USD |
0.5423 USD |
0.5513 USD |
0.5531 USD |
| 2025-03-25 |
0.5643 USD |
162,862.9718 FET |
0.5517 USD |
0.5453 USD |
0.5501 USD |
0.5641 USD |
| 2025-03-24 |
0.5496 USD |
192,339.8466 FET |
0.5194 USD |
0.5128 USD |
0.5160 USD |
0.5524 USD |
| 2025-03-23 |
0.5172 USD |
48,241.9563 FET |
0.5120 USD |
0.5044 USD |
0.5081 USD |
0.5180 USD |
| 2025-03-22 |
0.5180 USD |
87,763.3266 FET |
0.5008 USD |
0.5008 USD |
0.5038 USD |
0.5210 USD |
| 2025-03-21 |
0.5017 USD |
184,528.5210 FET |
0.5227 USD |
0.4984 USD |
0.5057 USD |
0.5087 USD |
| 2025-03-20 |
0.5218 USD |
119,822.6466 FET |
0.5485 USD |
0.5179 USD |
0.5236 USD |
0.5235 USD |
| 2025-03-19 |
0.5487 USD |
251,880.2075 FET |
0.5138 USD |
0.5116 USD |
0.5156 USD |
0.5461 USD |
| 2025-03-18 |
0.5130 USD |
238,218.0677 FET |
0.5227 USD |
0.4912 USD |
0.4951 USD |
0.5058 USD |
| 2025-03-17 |
0.5227 USD |
248,892.4331 FET |
0.5060 USD |
0.5060 USD |
0.5158 USD |
0.5268 USD |
| 2025-03-16 |
0.5014 USD |
214,881.4873 FET |
0.5250 USD |
0.5024 USD |
0.5064 USD |
0.5058 USD |
| 2025-03-15 |
0.5237 USD |
200,681.8096 FET |
0.5213 USD |
0.5062 USD |
0.5150 USD |
0.5263 USD |
| 2025-03-14 |
0.5211 USD |
376,597.4425 FET |
0.4967 USD |
0.4949 USD |
0.5000 USD |
0.5151 USD |
| 2025-03-13 |
0.5015 USD |
340,119.6295 FET |
0.5021 USD |
0.4745 USD |
0.4813 USD |
0.4958 USD |
| 2025-03-12 |
0.5025 USD |
278,362.7446 FET |
0.4791 USD |
0.4608 USD |
0.4712 USD |
0.5039 USD |
| 2025-03-11 |
0.4817 USD |
799,840.3798 FET |
0.4616 USD |
0.4229 USD |
0.4467 USD |
0.4876 USD |
| 2025-03-10 |
0.4734 USD |
290,643.7626 FET |
0.5274 USD |
0.4735 USD |
0.4863 USD |
0.4813 USD |
| 2025-03-09 |
0.5163 USD |
321,458.7449 FET |
0.6026 USD |
0.5008 USD |
0.5082 USD |
0.5081 USD |
| 2025-03-08 |
0.5975 USD |
183,182.7715 FET |
0.5829 USD |
0.5720 USD |
0.5786 USD |
0.5931 USD |
| 2025-03-07 |
0.5791 USD |
230,708.3798 FET |
0.6290 USD |
0.5832 USD |
0.5944 USD |
0.5895 USD |
| 2025-03-06 |
0.6447 USD |
188,725.5485 FET |
0.6187 USD |
0.6136 USD |
0.6306 USD |
0.6294 USD |
| 2025-03-05 |
0.6170 USD |
260,956.3746 FET |
0.5887 USD |
0.5801 USD |
0.5841 USD |
0.6132 USD |
| 2025-03-04 |
0.5887 USD |
326,076.4784 FET |
0.6171 USD |
0.5521 USD |
0.5774 USD |
0.5931 USD |
| 2025-03-03 |
0.6210 USD |
372,087.2684 FET |
0.7480 USD |
0.6064 USD |
0.6235 USD |
0.6235 USD |
| 2025-03-02 |
0.7483 USD |
290,852.1172 FET |
0.6384 USD |
0.6372 USD |
0.6400 USD |
0.7477 USD |
| 2025-03-01 |
0.6379 USD |
46,193.4408 FET |
0.6514 USD |
0.6231 USD |
0.6278 USD |
0.6398 USD |
| 2025-02-28 |
0.6520 USD |
155,130.3229 FET |
0.6531 USD |
0.5985 USD |
0.6091 USD |
0.6509 USD |