Identifier on Gemini: fetusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-01-12 |
0.2024 USD |
1,158,557.0711 FET |
0.1812 USD |
0.1796 USD |
0.1839 USD |
0.2019 USD |
2023-01-11 |
0.1830 USD |
1,280,423.0818 FET |
0.1894 USD |
0.1729 USD |
0.1771 USD |
0.1778 USD |
2023-01-10 |
0.1900 USD |
1,504,751.1820 FET |
0.1527 USD |
0.1465 USD |
0.1540 USD |
0.1912 USD |
2023-01-09 |
0.1540 USD |
692,205.7975 FET |
0.1402 USD |
0.1387 USD |
0.1458 USD |
0.1493 USD |
2023-01-08 |
0.1413 USD |
1,345,352.7652 FET |
0.1561 USD |
0.1346 USD |
0.1432 USD |
0.1407 USD |
2023-01-07 |
0.1556 USD |
929,246.4148 FET |
0.1241 USD |
0.1240 USD |
0.1259 USD |
0.1596 USD |
2023-01-06 |
0.1255 USD |
965,258.2333 FET |
0.1065 USD |
0.1065 USD |
0.1077 USD |
0.1258 USD |
2023-01-05 |
0.1065 USD |
221,548.5106 FET |
0.1129 USD |
0.1061 USD |
0.1072 USD |
0.1080 USD |
2023-01-04 |
1.0000 USD |
582,120.0568 FET |
0.1024 USD |
0.1014 USD |
0.1025 USD |
0.1110 USD |
2023-01-03 |
0.0999 USD |
176,777.7499 FET |
0.0967 USD |
0.0965 USD |
0.0972 USD |
0.1016 USD |
2023-01-02 |
0.0956 USD |
134,444.7401 FET |
0.0916 USD |
0.0905 USD |
0.0912 USD |
0.0969 USD |
2023-01-01 |
0.0920 USD |
33,825.3760 FET |
0.0921 USD |
0.0914 USD |
0.0920 USD |
0.0915 USD |
2022-12-31 |
0.0927 USD |
33,942.6162 FET |
0.0938 USD |
0.0914 USD |
0.0914 USD |
0.0914 USD |
2022-12-30 |
0.0917 USD |
107,638.5054 FET |
0.0917 USD |
0.0895 USD |
0.0907 USD |
0.0932 USD |
2022-12-29 |
0.0949 USD |
223,755.8261 FET |
0.0957 USD |
0.0901 USD |
0.0916 USD |
0.0917 USD |
2022-12-28 |
0.0971 USD |
167,441.0691 FET |
0.0982 USD |
0.0935 USD |
0.0952 USD |
0.0957 USD |
2022-12-27 |
0.0997 USD |
248,065.2721 FET |
0.0992 USD |
0.0956 USD |
0.0976 USD |
0.0981 USD |
2022-12-26 |
0.1006 USD |
361,102.0759 FET |
0.0953 USD |
0.0940 USD |
0.0953 USD |
0.1000 USD |
2022-12-25 |
0.0941 USD |
44,096.3932 FET |
0.0939 USD |
0.0914 USD |
0.0926 USD |
0.0952 USD |
2022-12-24 |
0.0928 USD |
175,586.3740 FET |
0.0909 USD |
0.0904 USD |
0.0909 USD |
0.0939 USD |
2022-12-23 |
0.0934 USD |
113,554.8011 FET |
0.0935 USD |
0.0904 USD |
0.0914 USD |
0.0909 USD |
2022-12-22 |
0.0933 USD |
982,192.7244 FET |
0.0935 USD |
0.0840 USD |
0.0909 USD |
0.0939 USD |
2022-12-21 |
0.0906 USD |
408,886.9023 FET |
0.0857 USD |
0.0822 USD |
0.0833 USD |
0.0940 USD |
2022-12-20 |
0.0865 USD |
110,461.0913 FET |
0.0842 USD |
0.0835 USD |
0.0848 USD |
0.0857 USD |
2022-12-19 |
0.0855 USD |
793,101.8430 FET |
0.0885 USD |
0.0768 USD |
0.0842 USD |
0.0839 USD |
2022-12-18 |
0.0895 USD |
108,220.5127 FET |
0.0899 USD |
0.0872 USD |
0.0880 USD |
0.0885 USD |
2022-12-17 |
0.0902 USD |
249,822.4074 FET |
0.0906 USD |
0.0866 USD |
0.0880 USD |
0.0890 USD |
2022-12-16 |
0.0933 USD |
393,529.3694 FET |
0.1007 USD |
0.0900 USD |
0.0916 USD |
0.0906 USD |
2022-12-15 |
0.1002 USD |
399,195.0351 FET |
0.0999 USD |
0.0960 USD |
0.0974 USD |
0.0999 USD |
2022-12-14 |
0.1032 USD |
1,254,957.3186 FET |
0.0907 USD |
0.0907 USD |
0.0921 USD |
0.0995 USD |
2022-12-13 |
0.0927 USD |
405,819.1107 FET |
0.0954 USD |
0.0892 USD |
0.0911 USD |
0.0906 USD |
2022-12-12 |
0.1029 USD |
559,626.9852 FET |
0.1042 USD |
0.0943 USD |
0.0963 USD |
0.0961 USD |
2022-12-11 |
0.0958 USD |
970,381.8811 FET |
0.0931 USD |
0.0707 USD |
0.0965 USD |
0.1013 USD |
2022-12-10 |
0.1060 USD |
1,725,785.3688 FET |
0.1204 USD |
0.0936 USD |
0.0982 USD |
0.0936 USD |
2022-12-09 |
0.1099 USD |
1,126,560.7985 FET |
0.0888 USD |
0.0888 USD |
0.0920 USD |
0.1238 USD |
2022-12-08 |
0.0871 USD |
710,987.0342 FET |
0.0830 USD |
0.0741 USD |
0.0754 USD |
0.0888 USD |
2022-12-07 |
0.0760 USD |
404,816.3243 FET |
0.0698 USD |
0.0654 USD |
0.0667 USD |
0.0823 USD |
2022-12-06 |
0.0726 USD |
244,476.8409 FET |
0.0682 USD |
0.0673 USD |
0.0684 USD |
0.0698 USD |
2022-12-05 |
0.0667 USD |
1,448,907.3859 FET |
0.0634 USD |
0.0600 USD |
0.0637 USD |
0.0683 USD |
2022-12-04 |
0.0645 USD |
63,065.6118 FET |
0.0622 USD |
0.0619 USD |
0.0630 USD |
0.0632 USD |
2022-12-03 |
0.0636 USD |
49,698.4615 FET |
0.0633 USD |
0.0619 USD |
0.0630 USD |
0.0625 USD |
2022-12-02 |
0.0633 USD |
36,713.5780 FET |
0.0622 USD |
0.0616 USD |
0.0621 USD |
0.0633 USD |
2022-12-01 |
0.0631 USD |
67,888.8890 FET |
0.0635 USD |
0.0619 USD |
0.0622 USD |
0.0622 USD |
2022-11-30 |
0.0631 USD |
79,534.6249 FET |
0.0622 USD |
0.0618 USD |
0.0628 USD |
0.0633 USD |
2022-11-29 |
0.0621 USD |
45,544.9209 FET |
0.0608 USD |
0.0598 USD |
0.0610 USD |
0.0622 USD |
2022-11-28 |
0.0609 USD |
53,340.0454 FET |
0.0620 USD |
0.0589 USD |
0.0596 USD |
0.0606 USD |
2022-11-27 |
0.0629 USD |
53,721.8249 FET |
0.0610 USD |
0.0609 USD |
0.0611 USD |
0.0632 USD |
2022-11-26 |
0.0611 USD |
80,228.7693 FET |
0.0630 USD |
0.0572 USD |
0.0618 USD |
0.0608 USD |
2022-11-25 |
0.0614 USD |
98,705.1171 FET |
0.0627 USD |
0.0598 USD |
0.0605 USD |
0.0622 USD |
2022-11-24 |
0.0631 USD |
235,065.1734 FET |
0.0638 USD |
0.0600 USD |
0.0618 USD |
0.0627 USD |