Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
0.3182 USD |
59,522.2990 FET |
0.3277 USD |
0.3135 USD |
0.3177 USD |
0.3182 USD |
| 2023-04-30 |
0.3314 USD |
484,741.4448 FET |
0.3409 USD |
0.3274 USD |
0.3314 USD |
0.3314 USD |
| 2023-04-29 |
0.3398 USD |
134,163.5872 FET |
0.3334 USD |
0.3320 USD |
0.3358 USD |
0.3399 USD |
| 2023-04-28 |
0.3352 USD |
35,500.0802 FET |
0.3408 USD |
0.3309 USD |
0.3338 USD |
0.3352 USD |
| 2023-04-27 |
0.3444 USD |
46,354.1611 FET |
0.3351 USD |
0.3307 USD |
0.3346 USD |
0.3444 USD |
| 2023-04-26 |
0.3345 USD |
112,146.2579 FET |
0.3454 USD |
0.3136 USD |
0.3309 USD |
0.3323 USD |
| 2023-04-25 |
0.3423 USD |
49,386.5158 FET |
0.3328 USD |
0.3195 USD |
0.3248 USD |
0.3426 USD |
| 2023-04-24 |
0.3317 USD |
108,450.1049 FET |
0.3352 USD |
0.3247 USD |
0.3314 USD |
0.3317 USD |
| 2023-04-23 |
0.3380 USD |
95,411.5230 FET |
0.3475 USD |
0.3247 USD |
0.3301 USD |
0.3380 USD |
| 2023-04-22 |
0.3473 USD |
102,525.3681 FET |
0.3334 USD |
0.3290 USD |
0.3331 USD |
0.3473 USD |
| 2023-04-21 |
0.3334 USD |
143,289.2975 FET |
0.3623 USD |
0.3300 USD |
0.3334 USD |
0.3321 USD |
| 2023-04-20 |
0.3533 USD |
207,546.7054 FET |
0.3734 USD |
0.3523 USD |
0.3563 USD |
0.3523 USD |
| 2023-04-19 |
0.3734 USD |
509,480.9025 FET |
0.4254 USD |
0.3552 USD |
0.3820 USD |
0.3800 USD |
| 2023-04-18 |
0.4233 USD |
181,510.1512 FET |
0.4270 USD |
0.4133 USD |
0.4189 USD |
0.4233 USD |
| 2023-04-17 |
0.4274 USD |
259,405.1760 FET |
0.4050 USD |
0.3925 USD |
0.3999 USD |
0.4301 USD |
| 2023-04-16 |
0.4047 USD |
123,911.1704 FET |
0.4071 USD |
0.3956 USD |
0.4008 USD |
0.4072 USD |
| 2023-04-15 |
0.4109 USD |
216,622.2400 FET |
0.4080 USD |
0.3952 USD |
0.3999 USD |
0.4106 USD |
| 2023-04-14 |
0.4046 USD |
449,972.9524 FET |
0.3629 USD |
0.3629 USD |
0.3629 USD |
0.4078 USD |
| 2023-04-13 |
0.3607 USD |
240,146.6842 FET |
0.3426 USD |
0.3381 USD |
0.3407 USD |
0.3600 USD |
| 2023-04-12 |
0.3426 USD |
240,959.4955 FET |
0.3528 USD |
0.3328 USD |
0.3383 USD |
0.3415 USD |
| 2023-04-11 |
0.3514 USD |
99,708.0521 FET |
0.3565 USD |
0.3534 USD |
0.3554 USD |
0.3543 USD |
| 2023-04-10 |
0.3574 USD |
84,748.4433 FET |
0.3444 USD |
0.3366 USD |
0.3385 USD |
0.3514 USD |
| 2023-04-09 |
0.3448 USD |
214,993.0673 FET |
0.3397 USD |
0.3264 USD |
0.3310 USD |
0.3473 USD |
| 2023-04-08 |
0.3383 USD |
193,699.0358 FET |
0.3463 USD |
0.3361 USD |
0.3380 USD |
0.3379 USD |
| 2023-04-07 |
0.3461 USD |
210,202.2131 FET |
0.3532 USD |
0.3400 USD |
0.3437 USD |
0.3461 USD |
| 2023-04-06 |
0.3514 USD |
127,638.0963 FET |
0.3643 USD |
0.3493 USD |
0.3532 USD |
0.3509 USD |
| 2023-04-05 |
0.3648 USD |
101,538.1437 FET |
0.3613 USD |
0.3533 USD |
0.3572 USD |
0.3627 USD |
| 2023-04-04 |
0.3600 USD |
388,988.2950 FET |
0.3521 USD |
0.3300 USD |
0.3487 USD |
0.3614 USD |
| 2023-04-03 |
0.3522 USD |
251,653.8473 FET |
0.3502 USD |
0.3372 USD |
0.3439 USD |
0.3489 USD |
| 2023-04-02 |
0.3502 USD |
83,135.4290 FET |
0.3635 USD |
0.3441 USD |
0.3489 USD |
0.3489 USD |
| 2023-04-01 |
0.3643 USD |
309,593.1410 FET |
0.3672 USD |
0.3591 USD |
0.3621 USD |
0.3644 USD |
| 2023-03-31 |
0.3675 USD |
120,332.2296 FET |
0.3616 USD |
0.3521 USD |
0.3594 USD |
0.3663 USD |
| 2023-03-30 |
0.3676 USD |
137,435.5264 FET |
0.3855 USD |
0.3561 USD |
0.3596 USD |
0.3676 USD |
| 2023-03-29 |
0.3874 USD |
201,583.1532 FET |
0.3567 USD |
0.3550 USD |
0.3583 USD |
0.3829 USD |
| 2023-03-28 |
0.3542 USD |
127,741.5192 FET |
0.3479 USD |
0.3325 USD |
0.3384 USD |
0.3514 USD |
| 2023-03-27 |
0.3464 USD |
339,894.8764 FET |
0.3742 USD |
0.3355 USD |
0.3425 USD |
0.3459 USD |
| 2023-03-26 |
0.3750 USD |
67,753.5089 FET |
0.3641 USD |
0.3627 USD |
0.3676 USD |
0.3735 USD |
| 2023-03-25 |
0.3626 USD |
61,986.0192 FET |
0.3685 USD |
0.3579 USD |
0.3626 USD |
0.3626 USD |
| 2023-03-24 |
0.3650 USD |
861,347.8945 FET |
0.3890 USD |
0.3605 USD |
0.3671 USD |
0.3672 USD |
| 2023-03-23 |
0.3890 USD |
203,350.7863 FET |
0.3800 USD |
0.3750 USD |
0.3799 USD |
0.3871 USD |
| 2023-03-22 |
0.3793 USD |
627,321.4303 FET |
0.3972 USD |
0.3606 USD |
0.3789 USD |
0.3787 USD |
| 2023-03-21 |
0.3971 USD |
376,989.8910 FET |
0.3939 USD |
0.3813 USD |
0.3895 USD |
0.3924 USD |
| 2023-03-20 |
0.3929 USD |
346,052.5290 FET |
0.4193 USD |
0.3859 USD |
0.3949 USD |
0.3951 USD |
| 2023-03-19 |
0.4193 USD |
783,743.9675 FET |
0.4164 USD |
0.4141 USD |
0.4198 USD |
0.4247 USD |
| 2023-03-18 |
0.4135 USD |
1,028,319.7682 FET |
0.4516 USD |
0.4011 USD |
0.4287 USD |
0.4201 USD |
| 2023-03-17 |
0.4458 USD |
359,298.3585 FET |
0.4232 USD |
0.4111 USD |
0.4232 USD |
0.4412 USD |
| 2023-03-16 |
0.4186 USD |
688,852.7869 FET |
0.4092 USD |
0.3978 USD |
0.4112 USD |
0.4176 USD |
| 2023-03-15 |
0.4092 USD |
568,141.6505 FET |
0.4498 USD |
0.3795 USD |
0.4007 USD |
0.4116 USD |
| 2023-03-14 |
0.4520 USD |
829,081.5732 FET |
0.3892 USD |
0.3795 USD |
0.3830 USD |
0.4563 USD |
| 2023-03-13 |
0.3892 USD |
228,866.3601 FET |
0.3817 USD |
0.3564 USD |
0.3677 USD |
0.3930 USD |