Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
1.3084 USD |
148,595.9969 FET |
1.1808 USD |
1.1287 USD |
1.1516 USD |
1.3052 USD |
| 2025-01-20 |
1.1950 USD |
212,903.5290 FET |
1.1673 USD |
1.1188 USD |
1.1457 USD |
1.1830 USD |
| 2025-01-19 |
1.1747 USD |
231,359.0990 FET |
1.3080 USD |
1.1500 USD |
1.2119 USD |
1.1878 USD |
| 2025-01-18 |
1.3152 USD |
193,748.5303 FET |
1.4086 USD |
1.2808 USD |
1.2946 USD |
1.2956 USD |
| 2025-01-17 |
1.4143 USD |
181,583.4166 FET |
1.3330 USD |
1.3330 USD |
1.3410 USD |
1.4136 USD |
| 2025-01-16 |
1.3308 USD |
110,529.3940 FET |
1.3695 USD |
1.3031 USD |
1.3290 USD |
1.3236 USD |
| 2025-01-15 |
1.3479 USD |
164,924.3892 FET |
1.3032 USD |
1.2553 USD |
1.2700 USD |
1.3538 USD |
| 2025-01-14 |
1.3093 USD |
112,411.0163 FET |
1.2435 USD |
1.2341 USD |
1.2474 USD |
1.3105 USD |
| 2025-01-13 |
1.2477 USD |
136,770.2452 FET |
1.2972 USD |
1.1458 USD |
1.1873 USD |
1.2477 USD |
| 2025-01-12 |
1.2905 USD |
36,828.8898 FET |
1.3158 USD |
1.2924 USD |
1.2972 USD |
1.2948 USD |
| 2025-01-11 |
1.3158 USD |
94,816.4423 FET |
1.3277 USD |
1.2924 USD |
1.3000 USD |
1.3232 USD |
| 2025-01-10 |
1.3320 USD |
88,525.4647 FET |
1.2921 USD |
1.2765 USD |
1.3041 USD |
1.3297 USD |
| 2025-01-09 |
1.2979 USD |
176,395.9087 FET |
1.3377 USD |
1.2580 USD |
1.2852 USD |
1.2978 USD |
| 2025-01-08 |
1.3450 USD |
229,060.5876 FET |
1.4139 USD |
1.2642 USD |
1.3137 USD |
1.3350 USD |
| 2025-01-07 |
1.4281 USD |
453,149.3888 FET |
1.5740 USD |
1.4043 USD |
1.4302 USD |
1.4200 USD |
| 2025-01-06 |
1.5631 USD |
258,150.9173 FET |
1.6130 USD |
1.5107 USD |
1.5811 USD |
1.5770 USD |
| 2025-01-05 |
1.5900 USD |
178,480.8885 FET |
1.4918 USD |
1.4500 USD |
1.4782 USD |
1.5843 USD |
| 2025-01-04 |
1.4918 USD |
103,187.9756 FET |
1.4982 USD |
1.4067 USD |
1.4803 USD |
1.4881 USD |
| 2025-01-03 |
1.4982 USD |
236,600.2891 FET |
1.3744 USD |
1.3712 USD |
1.3841 USD |
1.4920 USD |
| 2025-01-02 |
1.3639 USD |
254,487.1236 FET |
1.3190 USD |
1.3172 USD |
1.3419 USD |
1.3708 USD |
| 2025-01-01 |
1.3100 USD |
281,112.1882 FET |
1.2676 USD |
1.1733 USD |
1.2394 USD |
1.3170 USD |
| 2024-12-31 |
1.2669 USD |
82,549.3189 FET |
1.2860 USD |
1.2513 USD |
1.2620 USD |
1.2643 USD |
| 2024-12-30 |
1.2808 USD |
182,124.0164 FET |
1.2999 USD |
1.2438 USD |
1.2562 USD |
1.2898 USD |
| 2024-12-29 |
1.2893 USD |
65,857.7971 FET |
1.3599 USD |
1.2863 USD |
1.2995 USD |
1.2905 USD |
| 2024-12-28 |
1.3619 USD |
50,103.9652 FET |
1.3070 USD |
1.2793 USD |
1.3015 USD |
1.3699 USD |
| 2024-12-27 |
1.2998 USD |
65,445.0178 FET |
1.2644 USD |
1.2563 USD |
1.2741 USD |
1.3080 USD |
| 2024-12-26 |
1.2703 USD |
59,813.5690 FET |
1.3491 USD |
1.2496 USD |
1.2679 USD |
1.2642 USD |
| 2024-12-25 |
1.3430 USD |
46,038.0883 FET |
1.3971 USD |
1.3297 USD |
1.3450 USD |
1.3377 USD |
| 2024-12-24 |
1.3870 USD |
145,192.2597 FET |
1.3708 USD |
1.3290 USD |
1.3418 USD |
1.3898 USD |
| 2024-12-23 |
1.2822 USD |
105,231.6335 FET |
1.2500 USD |
1.2272 USD |
1.2542 USD |
1.2822 USD |
| 2024-12-22 |
1.2488 USD |
137,349.0619 FET |
1.2650 USD |
1.2166 USD |
1.2509 USD |
1.2600 USD |
| 2024-12-21 |
1.2456 USD |
198,915.4858 FET |
1.3762 USD |
1.2353 USD |
1.2542 USD |
1.2608 USD |
| 2024-12-20 |
1.3816 USD |
335,544.7716 FET |
1.3028 USD |
1.1256 USD |
1.1853 USD |
1.3706 USD |
| 2024-12-19 |
1.3198 USD |
506,310.2167 FET |
1.4400 USD |
1.2465 USD |
1.3036 USD |
1.3276 USD |
| 2024-12-18 |
1.4715 USD |
361,912.5010 FET |
1.6116 USD |
1.4400 USD |
1.4864 USD |
1.4700 USD |
| 2024-12-17 |
1.6099 USD |
166,678.0491 FET |
1.7135 USD |
1.6118 USD |
1.6361 USD |
1.6350 USD |
| 2024-12-16 |
1.7279 USD |
106,670.5291 FET |
1.8019 USD |
1.6914 USD |
1.7040 USD |
1.7420 USD |
| 2024-12-15 |
1.7902 USD |
163,520.9913 FET |
1.7279 USD |
1.6633 USD |
1.6972 USD |
1.7580 USD |
| 2024-12-14 |
1.7189 USD |
227,194.9404 FET |
1.8037 USD |
1.6839 USD |
1.7091 USD |
1.7271 USD |
| 2024-12-13 |
1.7849 USD |
101,048.5692 FET |
1.7858 USD |
1.7409 USD |
1.7689 USD |
1.7784 USD |
| 2024-12-12 |
1.7875 USD |
135,721.6689 FET |
1.8125 USD |
1.7600 USD |
1.7905 USD |
1.7751 USD |
| 2024-12-11 |
1.8128 USD |
186,899.5977 FET |
1.6724 USD |
1.6157 USD |
1.6620 USD |
1.8154 USD |
| 2024-12-10 |
1.6845 USD |
839,443.4403 FET |
1.7198 USD |
1.5400 USD |
1.6381 USD |
1.6800 USD |
| 2024-12-09 |
1.7048 USD |
398,478.2960 FET |
2.0498 USD |
1.5572 USD |
1.7700 USD |
1.7144 USD |
| 2024-12-08 |
2.0490 USD |
403,170.4424 FET |
2.0638 USD |
2.0075 USD |
2.0289 USD |
2.0452 USD |
| 2024-12-07 |
2.0777 USD |
184,319.6186 FET |
2.1411 USD |
2.0619 USD |
2.0798 USD |
2.0891 USD |
| 2024-12-06 |
2.1661 USD |
639,858.6410 FET |
1.9596 USD |
1.9197 USD |
1.9953 USD |
2.1475 USD |
| 2024-12-05 |
1.9800 USD |
468,153.6672 FET |
1.8632 USD |
1.7862 USD |
1.8353 USD |
1.9362 USD |
| 2024-12-04 |
1.8597 USD |
479,789.8960 FET |
1.9130 USD |
1.8600 USD |
1.9163 USD |
1.8893 USD |
| 2024-12-03 |
1.9427 USD |
478,837.8380 FET |
1.9530 USD |
1.7946 USD |
1.8553 USD |
1.9077 USD |