Identifier on Gemini: fetusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-07-12 |
1.1691 USD |
26,917.6182 FET |
1.1462 USD |
1.1039 USD |
1.1171 USD |
1.1728 USD |
2024-07-11 |
1.1394 USD |
62,744.6162 FET |
1.1857 USD |
1.1427 USD |
1.1618 USD |
1.1469 USD |
2024-07-10 |
1.1897 USD |
39,246.5671 FET |
1.2062 USD |
1.1788 USD |
1.1859 USD |
1.1897 USD |
2024-07-09 |
1.2020 USD |
58,892.6890 FET |
1.1523 USD |
1.1386 USD |
1.1523 USD |
1.1993 USD |
2024-07-08 |
1.1523 USD |
133,378.1414 FET |
1.1163 USD |
1.0610 USD |
1.0849 USD |
1.1575 USD |
2024-07-07 |
1.1174 USD |
136,639.9027 FET |
1.2430 USD |
1.1174 USD |
1.1360 USD |
1.1174 USD |
2024-07-06 |
1.2430 USD |
146,600.9244 FET |
1.1636 USD |
1.1478 USD |
1.1771 USD |
1.2405 USD |
2024-07-05 |
1.1761 USD |
197,031.4391 FET |
1.2218 USD |
1.0592 USD |
1.1080 USD |
1.1649 USD |
2024-07-04 |
1.2593 USD |
196,425.3132 FET |
1.2637 USD |
1.1582 USD |
1.1983 USD |
1.2607 USD |
2024-07-03 |
1.2660 USD |
132,242.1615 FET |
1.3160 USD |
1.2182 USD |
1.2360 USD |
1.2509 USD |
2024-07-02 |
1.3162 USD |
108,834.8011 FET |
1.2900 USD |
1.2592 USD |
1.2741 USD |
1.3311 USD |
2024-07-01 |
1.2900 USD |
165,213.6608 FET |
1.4283 USD |
1.2946 USD |
1.3380 USD |
1.3096 USD |
2024-06-30 |
1.4286 USD |
116,344.3698 FET |
1.3426 USD |
1.3253 USD |
1.3360 USD |
1.4280 USD |
2024-06-29 |
1.3499 USD |
87,714.5539 FET |
1.4083 USD |
1.3463 USD |
1.3703 USD |
1.3466 USD |
2024-06-28 |
1.4026 USD |
151,429.2216 FET |
1.5503 USD |
1.3925 USD |
1.4078 USD |
1.4050 USD |
2024-06-27 |
1.5584 USD |
332,415.4705 FET |
1.7707 USD |
1.4894 USD |
1.5380 USD |
1.5586 USD |
2024-06-26 |
1.7745 USD |
281,495.1288 FET |
1.5914 USD |
1.5899 USD |
1.5965 USD |
1.7671 USD |
2024-06-25 |
1.5850 USD |
138,215.4803 FET |
1.6385 USD |
1.5698 USD |
1.5850 USD |
1.5698 USD |
2024-06-24 |
1.6289 USD |
233,822.5249 FET |
1.4001 USD |
1.3477 USD |
1.3829 USD |
1.6377 USD |
2024-06-23 |
1.3898 USD |
37,599.8907 FET |
1.4676 USD |
1.3974 USD |
1.4198 USD |
1.3974 USD |
2024-06-22 |
1.4687 USD |
66,037.9813 FET |
1.6163 USD |
1.4652 USD |
1.4749 USD |
1.4726 USD |
2024-06-21 |
1.6163 USD |
330,400.7094 FET |
1.6132 USD |
1.5278 USD |
1.5597 USD |
1.6163 USD |
2024-06-20 |
1.6147 USD |
301,522.5775 FET |
1.5100 USD |
1.4568 USD |
1.5160 USD |
1.6044 USD |
2024-06-19 |
1.4883 USD |
200,770.7439 FET |
1.1974 USD |
1.1794 USD |
1.2059 USD |
1.4626 USD |
2024-06-18 |
1.2036 USD |
283,497.0621 FET |
1.3190 USD |
1.1102 USD |
1.1500 USD |
1.1927 USD |
2024-06-17 |
1.3170 USD |
172,246.6305 FET |
1.4757 USD |
1.2269 USD |
1.2713 USD |
1.3279 USD |
2024-06-16 |
1.4706 USD |
34,956.2142 FET |
1.4624 USD |
1.4278 USD |
1.4420 USD |
1.4783 USD |
2024-06-15 |
1.4597 USD |
44,564.2010 FET |
1.4834 USD |
1.4520 USD |
1.4644 USD |
1.4563 USD |
2024-06-14 |
1.4835 USD |
160,582.7044 FET |
1.5953 USD |
1.4340 USD |
1.4581 USD |
1.4957 USD |
2024-06-13 |
1.5898 USD |
59,179.4769 FET |
1.7199 USD |
1.5646 USD |
1.5750 USD |
1.6041 USD |
2024-06-12 |
1.7086 USD |
119,699.5425 FET |
1.5344 USD |
1.4679 USD |
1.5277 USD |
1.7192 USD |
2024-06-11 |
1.5298 USD |
333,616.4546 FET |
1.6567 USD |
1.5023 USD |
1.5444 USD |
1.5478 USD |
2024-06-10 |
1.6520 USD |
129,286.1674 FET |
1.6742 USD |
1.6270 USD |
1.6614 USD |
1.6651 USD |
2024-06-09 |
1.7477 USD |
210,019.0299 FET |
1.7391 USD |
1.7000 USD |
1.7375 USD |
1.7412 USD |
2024-06-08 |
1.7391 USD |
152,565.2273 FET |
1.8386 USD |
1.7000 USD |
1.7304 USD |
1.7391 USD |
2024-06-07 |
1.8371 USD |
237,092.7662 FET |
2.0420 USD |
1.7235 USD |
1.8247 USD |
1.8409 USD |
2024-06-06 |
2.0480 USD |
73,876.2809 FET |
2.1476 USD |
2.0100 USD |
2.0491 USD |
2.0491 USD |
2024-06-05 |
2.1515 USD |
85,163.5046 FET |
2.1198 USD |
2.0953 USD |
2.1500 USD |
2.1391 USD |
2024-06-04 |
2.1280 USD |
64,947.5472 FET |
2.1409 USD |
2.0820 USD |
2.0988 USD |
2.1153 USD |
2024-06-03 |
2.1465 USD |
78,318.0413 FET |
2.0790 USD |
2.0508 USD |
2.0851 USD |
2.1465 USD |
2024-06-02 |
2.0790 USD |
67,934.6549 FET |
2.1046 USD |
2.0459 USD |
2.0800 USD |
2.0804 USD |
2024-06-01 |
2.1174 USD |
41,273.4396 FET |
2.1447 USD |
2.0913 USD |
2.1000 USD |
2.1177 USD |
2024-05-31 |
2.1259 USD |
75,915.3506 FET |
2.1834 USD |
2.0949 USD |
2.1113 USD |
2.1386 USD |
2024-05-30 |
2.1900 USD |
153,557.6691 FET |
2.1912 USD |
2.1129 USD |
2.1691 USD |
2.1917 USD |
2024-05-29 |
2.2005 USD |
127,117.1415 FET |
2.2326 USD |
2.1858 USD |
2.2046 USD |
2.2005 USD |
2024-05-28 |
2.2361 USD |
59,270.7447 FET |
2.2916 USD |
2.1854 USD |
2.2250 USD |
2.2300 USD |
2024-05-27 |
2.2966 USD |
50,514.5329 FET |
2.2292 USD |
2.2225 USD |
2.2323 USD |
2.3131 USD |
2024-05-26 |
2.2478 USD |
49,975.7783 FET |
2.3014 USD |
2.2025 USD |
2.2332 USD |
2.2332 USD |
2024-05-25 |
2.2959 USD |
56,148.4838 FET |
2.3133 USD |
2.2850 USD |
2.2953 USD |
2.2850 USD |
2024-05-24 |
2.3133 USD |
98,518.5231 FET |
2.3639 USD |
2.2554 USD |
2.2931 USD |
2.3102 USD |