Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
0.3204 USD |
144,951.3531 FET |
0.3146 USD |
0.3106 USD |
0.3131 USD |
0.3352 USD |
| 2022-02-03 |
0.3051 USD |
62,377.6992 FET |
0.3023 USD |
0.2988 USD |
0.3035 USD |
0.3130 USD |
| 2022-02-02 |
0.3186 USD |
60,328.4764 FET |
0.3282 USD |
0.3018 USD |
0.3054 USD |
0.3023 USD |
| 2022-02-01 |
0.3245 USD |
82,129.4926 FET |
0.3218 USD |
0.3187 USD |
0.3210 USD |
0.3282 USD |
| 2022-01-31 |
0.3174 USD |
105,217.3046 FET |
0.3120 USD |
0.2937 USD |
0.2984 USD |
0.3235 USD |
| 2022-01-30 |
0.3182 USD |
48,571.1723 FET |
0.3154 USD |
0.3046 USD |
0.3084 USD |
0.3120 USD |
| 2022-01-29 |
0.3213 USD |
46,194.4374 FET |
0.3160 USD |
0.3140 USD |
0.3177 USD |
0.3155 USD |
| 2022-01-28 |
0.3081 USD |
108,198.4567 FET |
0.3130 USD |
0.3013 USD |
0.3048 USD |
0.3139 USD |
| 2022-01-27 |
0.3113 USD |
117,808.5194 FET |
0.3192 USD |
0.2982 USD |
0.3061 USD |
0.3100 USD |
| 2022-01-26 |
0.3352 USD |
78,752.2839 FET |
0.3257 USD |
0.3093 USD |
0.3162 USD |
0.3192 USD |
| 2022-01-25 |
0.3255 USD |
265,527.3043 FET |
0.3277 USD |
0.3140 USD |
0.3172 USD |
0.3257 USD |
| 2022-01-24 |
0.3188 USD |
329,475.9319 FET |
0.3544 USD |
0.2850 USD |
0.2978 USD |
0.3273 USD |
| 2022-01-23 |
0.3498 USD |
146,194.8185 FET |
0.3355 USD |
0.3269 USD |
0.3389 USD |
0.3509 USD |
| 2022-01-22 |
0.3475 USD |
156,430.8802 FET |
0.3733 USD |
0.3164 USD |
0.3332 USD |
0.3354 USD |
| 2022-01-21 |
0.4185 USD |
209,141.0158 FET |
0.4596 USD |
0.3669 USD |
0.3804 USD |
0.3804 USD |
| 2022-01-20 |
0.4986 USD |
329,886.4024 FET |
0.4639 USD |
0.4596 USD |
0.4697 USD |
0.4631 USD |
| 2022-01-19 |
0.4685 USD |
99,562.2218 FET |
0.4740 USD |
0.4419 USD |
0.4450 USD |
0.4623 USD |
| 2022-01-18 |
0.4590 USD |
62,501.5612 FET |
0.4635 USD |
0.4388 USD |
0.4430 USD |
0.4740 USD |
| 2022-01-17 |
0.4688 USD |
60,171.0932 FET |
0.4842 USD |
0.4526 USD |
0.4587 USD |
0.4635 USD |
| 2022-01-16 |
0.4932 USD |
52,319.2961 FET |
0.4982 USD |
0.4808 USD |
0.4850 USD |
0.4856 USD |
| 2022-01-15 |
0.4925 USD |
84,867.4801 FET |
0.5058 USD |
0.4838 USD |
0.4857 USD |
0.4982 USD |
| 2022-01-14 |
0.4939 USD |
161,945.3444 FET |
0.4843 USD |
0.4714 USD |
0.4806 USD |
0.5043 USD |
| 2022-01-13 |
0.5069 USD |
130,876.8523 FET |
0.5140 USD |
0.4856 USD |
0.4900 USD |
0.4877 USD |
| 2022-01-12 |
0.4985 USD |
109,199.8027 FET |
0.4708 USD |
0.4561 USD |
0.4592 USD |
0.5160 USD |
| 2022-01-11 |
0.4576 USD |
167,209.6019 FET |
0.4502 USD |
0.4367 USD |
0.4446 USD |
0.4708 USD |
| 2022-01-10 |
0.4602 USD |
154,029.4741 FET |
0.4647 USD |
0.4189 USD |
0.4373 USD |
0.4502 USD |
| 2022-01-09 |
0.4737 USD |
59,818.2248 FET |
0.4771 USD |
0.4517 USD |
0.4619 USD |
0.4647 USD |
| 2022-01-08 |
0.4930 USD |
99,388.1753 FET |
0.4947 USD |
0.4577 USD |
0.4687 USD |
0.4742 USD |
| 2022-01-07 |
0.5142 USD |
138,052.2618 FET |
0.5463 USD |
0.4962 USD |
0.5012 USD |
0.4980 USD |
| 2022-01-06 |
0.5640 USD |
427,064.5798 FET |
0.5729 USD |
0.5336 USD |
0.5404 USD |
0.5419 USD |
| 2022-01-05 |
0.5933 USD |
487,091.9206 FET |
0.5415 USD |
0.5213 USD |
0.5543 USD |
0.5673 USD |
| 2022-01-04 |
0.5391 USD |
75,607.3000 FET |
0.5342 USD |
0.5205 USD |
0.5246 USD |
0.5481 USD |
| 2022-01-03 |
0.5433 USD |
65,767.8300 FET |
0.5668 USD |
0.5253 USD |
0.5353 USD |
0.5372 USD |
| 2022-01-02 |
0.5324 USD |
230,806.0026 FET |
0.5242 USD |
0.5209 USD |
0.5254 USD |
0.5676 USD |
| 2022-01-01 |
0.5134 USD |
77,951.3587 FET |
0.5066 USD |
0.5008 USD |
0.5021 USD |
0.5180 USD |
| 2021-12-31 |
0.5160 USD |
125,751.6514 FET |
0.4940 USD |
0.4880 USD |
0.4933 USD |
0.5104 USD |
| 2021-12-30 |
0.4994 USD |
248,821.2918 FET |
0.5012 USD |
0.4884 USD |
0.4944 USD |
0.4940 USD |
| 2021-12-29 |
0.5125 USD |
249,953.5165 FET |
0.5231 USD |
0.4967 USD |
0.5104 USD |
0.4972 USD |
| 2021-12-28 |
0.5448 USD |
101,315.8952 FET |
0.5685 USD |
0.5146 USD |
0.5199 USD |
0.5199 USD |
| 2021-12-27 |
0.5784 USD |
97,129.3468 FET |
0.5592 USD |
0.5552 USD |
0.5604 USD |
0.5685 USD |
| 2021-12-26 |
0.5591 USD |
35,776.6672 FET |
0.5717 USD |
0.5454 USD |
0.5495 USD |
0.5575 USD |
| 2021-12-25 |
0.5700 USD |
43,825.6750 FET |
0.5750 USD |
0.5555 USD |
0.5616 USD |
0.5717 USD |
| 2021-12-24 |
0.5847 USD |
72,841.7561 FET |
0.5705 USD |
0.5705 USD |
0.5755 USD |
0.5750 USD |
| 2021-12-23 |
0.5618 USD |
122,412.8445 FET |
0.5570 USD |
0.5391 USD |
0.5458 USD |
0.5720 USD |
| 2021-12-22 |
0.5679 USD |
298,942.0574 FET |
0.5633 USD |
0.5496 USD |
0.5531 USD |
0.5543 USD |
| 2021-12-21 |
0.5555 USD |
545,717.9756 FET |
0.4717 USD |
0.4717 USD |
0.4812 USD |
0.5710 USD |
| 2021-12-20 |
0.4542 USD |
107,130.5983 FET |
0.4679 USD |
0.4311 USD |
0.4361 USD |
0.4717 USD |
| 2021-12-19 |
0.4736 USD |
42,657.7859 FET |
0.4789 USD |
0.4642 USD |
0.4677 USD |
0.4679 USD |
| 2021-12-18 |
0.4745 USD |
68,132.9261 FET |
0.4737 USD |
0.4612 USD |
0.4690 USD |
0.4789 USD |
| 2021-12-17 |
0.4769 USD |
81,759.9896 FET |
0.4980 USD |
0.4600 USD |
0.4760 USD |
0.4749 USD |