Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.7244 USD |
108,237.9868 FET |
0.7305 USD |
0.7127 USD |
0.7206 USD |
0.7206 USD |
| 2025-02-18 |
0.7274 USD |
79,856.8244 FET |
0.7576 USD |
0.7070 USD |
0.7146 USD |
0.7217 USD |
| 2025-02-17 |
0.7627 USD |
93,312.6559 FET |
0.7779 USD |
0.7386 USD |
0.7565 USD |
0.7695 USD |
| 2025-02-16 |
0.7726 USD |
37,855.4976 FET |
0.7710 USD |
0.7569 USD |
0.7619 USD |
0.7828 USD |
| 2025-02-15 |
0.7600 USD |
81,344.8559 FET |
0.8093 USD |
0.7615 USD |
0.7700 USD |
0.7684 USD |
| 2025-02-14 |
0.8089 USD |
150,095.6384 FET |
0.7782 USD |
0.7712 USD |
0.7782 USD |
0.8000 USD |
| 2025-02-13 |
0.7768 USD |
238,700.4215 FET |
0.8224 USD |
0.7623 USD |
0.7749 USD |
0.7767 USD |
| 2025-02-12 |
0.8219 USD |
220,509.2351 FET |
0.7579 USD |
0.7116 USD |
0.7407 USD |
0.8209 USD |
| 2025-02-11 |
0.7654 USD |
184,159.2512 FET |
0.7657 USD |
0.7514 USD |
0.7610 USD |
0.7654 USD |
| 2025-02-10 |
0.7718 USD |
141,927.0744 FET |
0.7691 USD |
0.7430 USD |
0.7465 USD |
0.7747 USD |
| 2025-02-09 |
0.7566 USD |
95,346.9969 FET |
0.7368 USD |
0.7233 USD |
0.7368 USD |
0.7295 USD |
| 2025-02-08 |
0.7322 USD |
65,855.1391 FET |
0.7319 USD |
0.6896 USD |
0.7069 USD |
0.7322 USD |
| 2025-02-07 |
0.7214 USD |
68,318.6511 FET |
0.7139 USD |
0.7000 USD |
0.7105 USD |
0.7100 USD |
| 2025-02-06 |
0.7226 USD |
95,454.5501 FET |
0.7626 USD |
0.7089 USD |
0.7184 USD |
0.7170 USD |
| 2025-02-05 |
0.7606 USD |
97,531.3712 FET |
0.7883 USD |
0.7449 USD |
0.7582 USD |
0.7507 USD |
| 2025-02-04 |
0.7899 USD |
196,116.8146 FET |
0.8636 USD |
0.7580 USD |
0.7705 USD |
0.7839 USD |
| 2025-02-03 |
0.8748 USD |
825,915.9686 FET |
0.8235 USD |
0.6004 USD |
0.6624 USD |
0.8748 USD |
| 2025-02-02 |
0.8030 USD |
254,464.3325 FET |
0.9342 USD |
0.8106 USD |
0.8316 USD |
0.8155 USD |
| 2025-02-01 |
0.9577 USD |
100,666.9185 FET |
1.0224 USD |
0.9645 USD |
0.9734 USD |
0.9713 USD |
| 2025-01-31 |
1.0224 USD |
107,363.0749 FET |
1.0457 USD |
1.0198 USD |
1.0335 USD |
1.0254 USD |
| 2025-01-30 |
1.0456 USD |
147,521.8061 FET |
0.9907 USD |
0.9789 USD |
0.9955 USD |
1.0487 USD |
| 2025-01-29 |
0.9971 USD |
187,961.3843 FET |
0.9828 USD |
0.9501 USD |
0.9667 USD |
1.0077 USD |
| 2025-01-28 |
0.9752 USD |
233,943.5439 FET |
1.1081 USD |
0.9610 USD |
0.9800 USD |
0.9728 USD |
| 2025-01-27 |
1.1035 USD |
409,682.1009 FET |
1.1767 USD |
1.0542 USD |
1.0793 USD |
1.1100 USD |
| 2025-01-26 |
1.1932 USD |
101,660.0557 FET |
1.2072 USD |
1.1963 USD |
1.2100 USD |
1.1974 USD |
| 2025-01-25 |
1.2150 USD |
213,222.5790 FET |
1.2258 USD |
1.1725 USD |
1.2044 USD |
1.2046 USD |
| 2025-01-24 |
1.2179 USD |
259,801.5274 FET |
1.2446 USD |
1.1953 USD |
1.2148 USD |
1.2227 USD |
| 2025-01-23 |
1.2412 USD |
185,990.8263 FET |
1.2802 USD |
1.1938 USD |
1.2163 USD |
1.2375 USD |
| 2025-01-22 |
1.2861 USD |
247,097.7079 FET |
1.3078 USD |
1.2789 USD |
1.2995 USD |
1.2924 USD |
| 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 |