Identifier on Gemini: fetusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-11-02 |
1.1817 USD |
98,467.3786 FET |
1.2347 USD |
1.1650 USD |
1.1800 USD |
1.1935 USD |
2024-11-01 |
1.2361 USD |
61,319.6682 FET |
1.2999 USD |
1.2130 USD |
1.2337 USD |
1.2333 USD |
2024-10-31 |
1.2975 USD |
119,237.3955 FET |
1.3052 USD |
1.2467 USD |
1.2682 USD |
1.2838 USD |
2024-10-30 |
1.3007 USD |
39,632.5030 FET |
1.3282 USD |
1.2763 USD |
1.2908 USD |
1.3007 USD |
2024-10-29 |
1.3357 USD |
104,396.2615 FET |
1.2750 USD |
1.2724 USD |
1.2941 USD |
1.3382 USD |
2024-10-28 |
1.2840 USD |
141,080.6582 FET |
1.2700 USD |
1.1858 USD |
1.2034 USD |
1.2876 USD |
2024-10-27 |
1.2747 USD |
38,021.4703 FET |
1.2390 USD |
1.2231 USD |
1.2233 USD |
1.2726 USD |
2024-10-26 |
1.2313 USD |
53,248.6510 FET |
1.2099 USD |
1.1833 USD |
1.2118 USD |
1.2385 USD |
2024-10-25 |
1.2099 USD |
62,924.1615 FET |
1.3389 USD |
1.2590 USD |
1.2725 USD |
1.2602 USD |
2024-10-24 |
1.3389 USD |
52,044.9025 FET |
1.3237 USD |
1.3147 USD |
1.3290 USD |
1.3432 USD |
2024-10-23 |
1.3145 USD |
145,548.3348 FET |
1.3548 USD |
1.2800 USD |
1.3045 USD |
1.3167 USD |
2024-10-22 |
1.3612 USD |
108,873.1156 FET |
1.3842 USD |
1.3355 USD |
1.3508 USD |
1.3494 USD |
2024-10-21 |
1.4052 USD |
86,296.4529 FET |
1.4558 USD |
1.3663 USD |
1.3884 USD |
1.4052 USD |
2024-10-20 |
1.4628 USD |
94,870.5295 FET |
1.4055 USD |
1.3659 USD |
1.3754 USD |
1.4578 USD |
2024-10-19 |
1.4133 USD |
33,280.6124 FET |
1.4318 USD |
1.3867 USD |
1.3959 USD |
1.4078 USD |
2024-10-18 |
1.4318 USD |
120,954.9562 FET |
1.3596 USD |
1.3546 USD |
1.3703 USD |
1.4160 USD |
2024-10-17 |
1.3550 USD |
84,216.9768 FET |
1.4223 USD |
1.3399 USD |
1.3564 USD |
1.3591 USD |
2024-10-16 |
1.4312 USD |
105,871.8133 FET |
1.4636 USD |
1.4150 USD |
1.4309 USD |
1.4398 USD |
2024-10-15 |
1.4528 USD |
96,203.8684 FET |
1.5103 USD |
1.4139 USD |
1.4461 USD |
1.4450 USD |
2024-10-14 |
1.5103 USD |
168,938.8556 FET |
1.4218 USD |
1.4003 USD |
1.4231 USD |
1.5200 USD |
2024-10-13 |
1.4162 USD |
74,433.0967 FET |
1.4807 USD |
1.3830 USD |
1.4047 USD |
1.4162 USD |
2024-10-12 |
1.4806 USD |
76,572.6392 FET |
1.4070 USD |
1.3986 USD |
1.4100 USD |
1.4927 USD |
2024-10-11 |
1.4097 USD |
86,517.6658 FET |
1.3202 USD |
1.3093 USD |
1.3316 USD |
1.4100 USD |
2024-10-10 |
1.3147 USD |
167,731.9005 FET |
1.3462 USD |
1.2646 USD |
1.2869 USD |
1.3042 USD |
2024-10-09 |
1.3462 USD |
78,018.0120 FET |
1.4150 USD |
1.3186 USD |
1.3473 USD |
1.3413 USD |
2024-10-08 |
1.4150 USD |
100,392.6575 FET |
1.4706 USD |
1.4079 USD |
1.4295 USD |
1.4398 USD |
2024-10-07 |
1.4924 USD |
132,238.1558 FET |
1.4688 USD |
1.4595 USD |
1.4882 USD |
1.4817 USD |
2024-10-06 |
1.4370 USD |
126,571.7276 FET |
1.4024 USD |
1.3794 USD |
1.3907 USD |
1.4305 USD |
2024-10-05 |
1.3932 USD |
59,036.9564 FET |
1.4677 USD |
1.3637 USD |
1.3856 USD |
1.3899 USD |
2024-10-04 |
1.4588 USD |
306,660.5023 FET |
1.3696 USD |
1.3490 USD |
1.3700 USD |
1.4541 USD |
2024-10-03 |
1.3696 USD |
330,986.3796 FET |
1.4202 USD |
1.3129 USD |
1.3624 USD |
1.3700 USD |
2024-10-02 |
1.4313 USD |
95,714.3633 FET |
1.4868 USD |
1.3950 USD |
1.4313 USD |
1.4313 USD |
2024-10-01 |
1.4919 USD |
259,922.1540 FET |
1.5265 USD |
1.4144 USD |
1.4922 USD |
1.4683 USD |
2024-09-30 |
1.5460 USD |
164,959.4089 FET |
1.6208 USD |
1.5424 USD |
1.5623 USD |
1.5672 USD |
2024-09-29 |
1.6066 USD |
77,412.3862 FET |
1.6025 USD |
1.5778 USD |
1.5855 USD |
1.6193 USD |
2024-09-28 |
1.5952 USD |
146,371.1583 FET |
1.6826 USD |
1.5692 USD |
1.5866 USD |
1.5903 USD |
2024-09-27 |
1.6855 USD |
375,667.4276 FET |
1.6305 USD |
1.6130 USD |
1.6256 USD |
1.6756 USD |
2024-09-26 |
1.6385 USD |
292,339.9667 FET |
1.6365 USD |
1.6011 USD |
1.6203 USD |
1.6354 USD |
2024-09-25 |
1.6544 USD |
419,373.8534 FET |
1.7184 USD |
1.6431 USD |
1.6662 USD |
1.6566 USD |
2024-09-24 |
1.7192 USD |
333,606.2596 FET |
1.6464 USD |
1.6056 USD |
1.6241 USD |
1.7500 USD |
2024-09-23 |
1.6464 USD |
243,465.9127 FET |
1.6150 USD |
1.5737 USD |
1.6245 USD |
1.6464 USD |
2024-09-22 |
1.6311 USD |
120,017.1213 FET |
1.6290 USD |
1.5658 USD |
1.5800 USD |
1.6242 USD |
2024-09-21 |
1.6271 USD |
196,866.9810 FET |
1.6328 USD |
1.5692 USD |
1.5859 USD |
1.6271 USD |
2024-09-20 |
1.6328 USD |
285,539.2819 FET |
1.4940 USD |
1.4696 USD |
1.4850 USD |
1.6410 USD |
2024-09-19 |
1.4945 USD |
536,553.8471 FET |
1.4535 USD |
1.4500 USD |
1.4897 USD |
1.4988 USD |
2024-09-18 |
1.4464 USD |
488,884.6973 FET |
1.3481 USD |
1.3061 USD |
1.3332 USD |
1.4331 USD |
2024-09-17 |
1.3560 USD |
218,813.2300 FET |
1.2664 USD |
1.2419 USD |
1.2495 USD |
1.3594 USD |
2024-09-16 |
1.2594 USD |
294,097.2252 FET |
1.3419 USD |
1.2538 USD |
1.2604 USD |
1.2594 USD |
2024-09-15 |
1.3279 USD |
195,830.6658 FET |
1.4014 USD |
1.3450 USD |
1.3572 USD |
1.3500 USD |
2024-09-14 |
1.4028 USD |
51,946.7256 FET |
1.3780 USD |
1.3352 USD |
1.3456 USD |
1.3878 USD |