Identifier on Gemini: fetusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-10-14 |
0.0821 USD |
148,353.7153 FET |
0.0824 USD |
0.0796 USD |
0.0807 USD |
0.0809 USD |
2022-10-13 |
0.0805 USD |
208,820.8497 FET |
0.0792 USD |
0.0734 USD |
0.0756 USD |
0.0827 USD |
2022-10-12 |
0.0796 USD |
19,170.0467 FET |
0.0794 USD |
0.0790 USD |
0.0794 USD |
0.0803 USD |
2022-10-11 |
0.0802 USD |
94,121.1464 FET |
0.0798 USD |
0.0792 USD |
0.0798 USD |
0.0794 USD |
2022-10-10 |
0.0825 USD |
66,418.3050 FET |
0.0826 USD |
0.0803 USD |
0.0814 USD |
0.0807 USD |
2022-10-09 |
0.0808 USD |
203,730.5478 FET |
0.0811 USD |
0.0799 USD |
0.0802 USD |
0.0824 USD |
2022-10-08 |
0.0824 USD |
83,233.4521 FET |
0.0799 USD |
0.0799 USD |
0.0802 USD |
0.0811 USD |
2022-10-07 |
0.0816 USD |
34,997.0692 FET |
0.0810 USD |
0.0788 USD |
0.0798 USD |
0.0799 USD |
2022-10-06 |
0.0823 USD |
256,401.3413 FET |
0.0812 USD |
0.0804 USD |
0.0807 USD |
0.0804 USD |
2022-10-05 |
0.0814 USD |
46,070.7974 FET |
0.0826 USD |
0.0798 USD |
0.0802 USD |
0.0812 USD |
2022-10-04 |
0.0811 USD |
220,428.8086 FET |
0.0809 USD |
0.0802 USD |
0.0805 USD |
0.0825 USD |
2022-10-03 |
0.0804 USD |
978,748.3394 FET |
0.0788 USD |
0.0783 USD |
0.0792 USD |
0.0807 USD |
2022-10-02 |
0.0804 USD |
27,409.7820 FET |
0.0813 USD |
0.0782 USD |
0.0795 USD |
0.0787 USD |
2022-10-01 |
0.0824 USD |
30,422.1357 FET |
0.0829 USD |
0.0810 USD |
0.0827 USD |
0.0813 USD |
2022-09-30 |
0.0829 USD |
38,985.9186 FET |
0.0832 USD |
0.0814 USD |
0.0820 USD |
0.0828 USD |
2022-09-29 |
0.0831 USD |
56,657.6292 FET |
0.0848 USD |
0.0810 USD |
0.0822 USD |
0.0830 USD |
2022-09-28 |
0.0842 USD |
143,047.4001 FET |
0.0813 USD |
0.0794 USD |
0.0801 USD |
0.0861 USD |
2022-09-27 |
0.0823 USD |
55,928.2349 FET |
0.0809 USD |
0.0800 USD |
0.0806 USD |
0.0813 USD |
2022-09-26 |
0.0800 USD |
68,377.8381 FET |
0.0801 USD |
0.0786 USD |
0.0794 USD |
0.0803 USD |
2022-09-25 |
0.0820 USD |
64,707.6123 FET |
0.0823 USD |
0.0798 USD |
0.0805 USD |
0.0805 USD |
2022-09-24 |
0.0841 USD |
44,783.0183 FET |
0.0851 USD |
0.0822 USD |
0.0825 USD |
0.0824 USD |
2022-09-23 |
0.0848 USD |
211,070.2046 FET |
0.0828 USD |
0.0820 USD |
0.0825 USD |
0.0861 USD |
2022-09-22 |
0.0817 USD |
42,894.6619 FET |
0.0795 USD |
0.0792 USD |
0.0799 USD |
0.0828 USD |
2022-09-21 |
0.0821 USD |
269,737.7841 FET |
0.0824 USD |
0.0780 USD |
0.0792 USD |
0.0795 USD |
2022-09-20 |
0.0830 USD |
87,602.4328 FET |
0.0829 USD |
0.0812 USD |
0.0822 USD |
0.0824 USD |
2022-09-19 |
0.0821 USD |
129,973.0626 FET |
0.0808 USD |
0.0798 USD |
0.0809 USD |
0.0828 USD |
2022-09-18 |
0.0862 USD |
189,771.4241 FET |
0.0888 USD |
0.0806 USD |
0.0818 USD |
0.0827 USD |
2022-09-17 |
0.0886 USD |
62,241.8721 FET |
0.0866 USD |
0.0866 USD |
0.0888 USD |
0.0885 USD |
2022-09-16 |
0.0883 USD |
153,051.5705 FET |
0.0915 USD |
0.0859 USD |
0.0873 USD |
0.0867 USD |
2022-09-15 |
0.0910 USD |
715,786.7563 FET |
0.0914 USD |
0.0872 USD |
0.0890 USD |
0.0912 USD |
2022-09-14 |
0.0902 USD |
426,280.6080 FET |
0.0861 USD |
0.0837 USD |
0.0860 USD |
0.0920 USD |
2022-09-13 |
0.0882 USD |
273,970.0367 FET |
0.0910 USD |
0.0845 USD |
0.0851 USD |
0.0852 USD |
2022-09-12 |
0.0940 USD |
403,592.4345 FET |
0.0950 USD |
0.0900 USD |
0.0910 USD |
0.0910 USD |
2022-09-11 |
0.0971 USD |
291,106.4687 FET |
0.0991 USD |
0.0939 USD |
0.0950 USD |
0.0949 USD |
2022-09-10 |
0.0978 USD |
180,831.1463 FET |
0.0956 USD |
0.0938 USD |
0.0948 USD |
0.0995 USD |
2022-09-09 |
0.0934 USD |
884,762.6921 FET |
0.0923 USD |
0.0908 USD |
0.0919 USD |
0.0953 USD |
2022-09-08 |
0.0945 USD |
549,094.4638 FET |
0.0978 USD |
0.0900 USD |
0.0906 USD |
0.0921 USD |
2022-09-07 |
0.0946 USD |
1,312,709.0298 FET |
0.0775 USD |
0.0762 USD |
0.0769 USD |
0.0961 USD |
2022-09-06 |
0.0793 USD |
269,420.9897 FET |
0.0825 USD |
0.0763 USD |
0.0771 USD |
0.0775 USD |
2022-09-05 |
0.0820 USD |
30,539.9219 FET |
0.0828 USD |
0.0810 USD |
0.0815 USD |
0.0822 USD |
2022-09-04 |
0.0817 USD |
43,821.1222 FET |
0.0828 USD |
0.0804 USD |
0.0812 USD |
0.0825 USD |
2022-09-03 |
0.0818 USD |
68,429.6850 FET |
0.0808 USD |
0.0801 USD |
0.0804 USD |
0.0825 USD |
2022-09-02 |
0.0826 USD |
150,960.8794 FET |
0.0817 USD |
0.0804 USD |
0.0811 USD |
0.0810 USD |
2022-09-01 |
0.0806 USD |
109,087.6293 FET |
0.0814 USD |
0.0792 USD |
0.0803 USD |
0.0817 USD |
2022-08-31 |
0.0820 USD |
162,103.8974 FET |
0.0803 USD |
0.0803 USD |
0.0812 USD |
0.0815 USD |
2022-08-30 |
0.0828 USD |
78,921.5187 FET |
0.0846 USD |
0.0788 USD |
0.0793 USD |
0.0808 USD |
2022-08-29 |
0.0801 USD |
115,129.9787 FET |
0.0777 USD |
0.0777 USD |
0.0783 USD |
0.0838 USD |
2022-08-28 |
0.0824 USD |
152,967.8878 FET |
0.0851 USD |
0.0786 USD |
0.0803 USD |
0.0786 USD |
2022-08-27 |
0.0854 USD |
162,954.8503 FET |
0.0844 USD |
0.0836 USD |
0.0845 USD |
0.0850 USD |
2022-08-26 |
0.0873 USD |
117,916.6236 FET |
0.0914 USD |
0.0847 USD |
0.0859 USD |
0.0854 USD |