Crypto exchange Gemini

Market Fetch.ai (FET) / USD

Identifier on Gemini: fetusd
Price
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