Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.7355 USD |
530,211.6554 FET |
0.7103 USD |
0.6917 USD |
0.7018 USD |
0.7258 USD |
| 2023-12-19 |
0.7103 USD |
439,287.7153 FET |
0.7077 USD |
0.6886 USD |
0.7029 USD |
0.7091 USD |
| 2023-12-18 |
0.7000 USD |
349,943.4273 FET |
0.6407 USD |
0.5922 USD |
0.6184 USD |
0.6866 USD |
| 2023-12-17 |
0.6433 USD |
245,058.6448 FET |
0.6465 USD |
0.6185 USD |
0.6304 USD |
0.6421 USD |
| 2023-12-16 |
0.6459 USD |
338,089.4988 FET |
0.6690 USD |
0.6364 USD |
0.6496 USD |
0.6527 USD |
| 2023-12-15 |
0.6733 USD |
438,484.8168 FET |
0.7037 USD |
0.6878 USD |
0.6965 USD |
0.6884 USD |
| 2023-12-14 |
0.7054 USD |
531,481.5060 FET |
0.6289 USD |
0.6241 USD |
0.6447 USD |
0.6920 USD |
| 2023-12-13 |
0.6288 USD |
1,029,520.0346 FET |
0.6013 USD |
0.5679 USD |
0.5800 USD |
0.6382 USD |
| 2023-12-12 |
0.5707 USD |
940,563.2903 FET |
0.4910 USD |
0.4895 USD |
0.4987 USD |
0.5614 USD |
| 2023-12-11 |
0.4919 USD |
594,859.5625 FET |
0.5284 USD |
0.4762 USD |
0.4932 USD |
0.4941 USD |
| 2023-12-10 |
0.5284 USD |
209,561.1479 FET |
0.5141 USD |
0.5028 USD |
0.5120 USD |
0.5248 USD |
| 2023-12-09 |
0.5204 USD |
305,038.1545 FET |
0.5409 USD |
0.5180 USD |
0.5239 USD |
0.5204 USD |
| 2023-12-08 |
0.5383 USD |
223,813.9454 FET |
0.5274 USD |
0.5218 USD |
0.5261 USD |
0.5429 USD |
| 2023-12-07 |
0.5234 USD |
328,302.9510 FET |
0.5034 USD |
0.4899 USD |
0.5046 USD |
0.5225 USD |
| 2023-12-06 |
0.5043 USD |
320,002.5920 FET |
0.5333 USD |
0.5012 USD |
0.5118 USD |
0.5012 USD |
| 2023-12-05 |
0.5333 USD |
341,598.2846 FET |
0.5426 USD |
0.5070 USD |
0.5239 USD |
0.5308 USD |
| 2023-12-04 |
0.5344 USD |
403,795.4076 FET |
0.5603 USD |
0.5088 USD |
0.5280 USD |
0.5324 USD |
| 2023-12-03 |
0.5594 USD |
224,270.2317 FET |
0.5589 USD |
0.5514 USD |
0.5561 USD |
0.5648 USD |
| 2023-12-02 |
0.5511 USD |
253,561.1881 FET |
0.5542 USD |
0.5415 USD |
0.5466 USD |
0.5494 USD |
| 2023-12-01 |
0.5522 USD |
248,697.0529 FET |
0.5307 USD |
0.5223 USD |
0.5297 USD |
0.5560 USD |
| 2023-11-30 |
0.5307 USD |
236,837.0862 FET |
0.5218 USD |
0.5160 USD |
0.5205 USD |
0.5275 USD |
| 2023-11-29 |
0.5244 USD |
284,456.2078 FET |
0.5409 USD |
0.5230 USD |
0.5262 USD |
0.5270 USD |
| 2023-11-28 |
0.5388 USD |
266,118.9439 FET |
0.5142 USD |
0.4899 USD |
0.5017 USD |
0.5317 USD |
| 2023-11-27 |
0.5142 USD |
602,917.3913 FET |
0.5350 USD |
0.4984 USD |
0.5085 USD |
0.5090 USD |
| 2023-11-26 |
0.5313 USD |
303,091.5178 FET |
0.5338 USD |
0.5083 USD |
0.5230 USD |
0.5329 USD |
| 2023-11-25 |
0.5324 USD |
133,878.0465 FET |
0.5324 USD |
0.5106 USD |
0.5258 USD |
0.5310 USD |
| 2023-11-24 |
0.5255 USD |
394,454.8235 FET |
0.4972 USD |
0.4957 USD |
0.5029 USD |
0.5316 USD |
| 2023-11-23 |
0.4972 USD |
438,236.1476 FET |
0.5177 USD |
0.4862 USD |
0.4925 USD |
0.4996 USD |
| 2023-11-22 |
0.5170 USD |
520,178.6971 FET |
0.4616 USD |
0.4616 USD |
0.4892 USD |
0.5154 USD |
| 2023-11-21 |
0.4797 USD |
535,876.5536 FET |
0.5239 USD |
0.4768 USD |
0.5003 USD |
0.4768 USD |
| 2023-11-20 |
0.5195 USD |
772,058.0527 FET |
0.4993 USD |
0.4960 USD |
0.5181 USD |
0.5220 USD |
| 2023-11-19 |
0.4970 USD |
913,815.4816 FET |
0.4635 USD |
0.4495 USD |
0.4650 USD |
0.4959 USD |
| 2023-11-18 |
0.4635 USD |
621,997.9281 FET |
0.4397 USD |
0.3975 USD |
0.4071 USD |
0.4652 USD |
| 2023-11-17 |
0.4431 USD |
617,202.9041 FET |
0.4326 USD |
0.4156 USD |
0.4228 USD |
0.4431 USD |
| 2023-11-16 |
0.4359 USD |
281,755.2983 FET |
0.4455 USD |
0.4140 USD |
0.4256 USD |
0.4407 USD |
| 2023-11-15 |
0.4448 USD |
303,928.0058 FET |
0.3834 USD |
0.3804 USD |
0.3870 USD |
0.4359 USD |
| 2023-11-14 |
0.3834 USD |
274,327.1782 FET |
0.3743 USD |
0.3611 USD |
0.3743 USD |
0.3871 USD |
| 2023-11-13 |
0.3781 USD |
374,135.5666 FET |
0.4296 USD |
0.3700 USD |
0.3839 USD |
0.3782 USD |
| 2023-11-12 |
0.4231 USD |
317,833.9245 FET |
0.4264 USD |
0.3956 USD |
0.4092 USD |
0.4288 USD |
| 2023-11-11 |
0.4194 USD |
432,977.6883 FET |
0.4425 USD |
0.4207 USD |
0.4301 USD |
0.4263 USD |
| 2023-11-10 |
0.4230 USD |
189,444.1594 FET |
0.3923 USD |
0.3731 USD |
0.3799 USD |
0.4182 USD |
| 2023-11-09 |
0.3921 USD |
600,442.7570 FET |
0.3728 USD |
0.3475 USD |
0.3626 USD |
0.3875 USD |
| 2023-11-08 |
0.3733 USD |
311,537.2775 FET |
0.3655 USD |
0.3592 USD |
0.3611 USD |
0.3733 USD |
| 2023-11-07 |
0.3655 USD |
376,110.4002 FET |
0.3888 USD |
0.3491 USD |
0.3550 USD |
0.3657 USD |
| 2023-11-06 |
0.3931 USD |
560,393.1518 FET |
0.3663 USD |
0.3580 USD |
0.3626 USD |
0.3931 USD |
| 2023-11-05 |
0.3663 USD |
363,208.8133 FET |
0.3609 USD |
0.3440 USD |
0.3544 USD |
0.3675 USD |
| 2023-11-04 |
0.3637 USD |
224,629.4773 FET |
0.3556 USD |
0.3514 USD |
0.3536 USD |
0.3607 USD |
| 2023-11-03 |
0.3556 USD |
470,516.7404 FET |
0.3493 USD |
0.3307 USD |
0.3369 USD |
0.3559 USD |
| 2023-11-02 |
0.3480 USD |
545,922.9160 FET |
0.3855 USD |
0.3407 USD |
0.3488 USD |
0.3466 USD |
| 2023-11-01 |
0.3777 USD |
378,947.2344 FET |
0.3626 USD |
0.3398 USD |
0.3441 USD |
0.3754 USD |