Identifier on Kraken: FETEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.2509 EUR |
527,008.1750 FET |
0.2511 EUR |
0.2415 EUR |
0.2558 EUR |
0.2514 EUR |
| 2025-10-15 |
0.2659 EUR |
1,273,712.1588 FET |
0.2737 EUR |
0.2558 EUR |
0.2792 EUR |
0.2628 EUR |
| 2025-10-14 |
0.2899 EUR |
3,433,529.7180 FET |
0.3209 EUR |
0.2643 EUR |
0.3210 EUR |
0.2739 EUR |
| 2025-10-13 |
0.3264 EUR |
1,389,287.8154 FET |
0.3270 EUR |
0.3157 EUR |
0.3350 EUR |
0.3247 EUR |
| 2025-10-12 |
0.3242 EUR |
472,721.6406 FET |
0.3214 EUR |
0.3110 EUR |
0.3379 EUR |
0.3379 EUR |
| 2025-10-11 |
0.3442 EUR |
1,102,309.2667 FET |
0.3017 EUR |
0.3017 EUR |
0.3756 EUR |
0.3641 EUR |
| 2025-10-10 |
0.4223 EUR |
394,532.0306 FET |
0.4279 EUR |
0.4103 EUR |
0.4330 EUR |
0.4255 EUR |
| 2025-10-09 |
0.4447 EUR |
950,478.3775 FET |
0.4772 EUR |
0.4222 EUR |
0.4772 EUR |
0.4247 EUR |
| 2025-10-08 |
0.4771 EUR |
415,196.6539 FET |
0.4785 EUR |
0.4709 EUR |
0.4853 EUR |
0.4757 EUR |
| 2025-10-07 |
0.4932 EUR |
138,846.5223 FET |
0.4970 EUR |
0.4874 EUR |
0.4972 EUR |
0.4924 EUR |
| 2025-10-06 |
0.4994 EUR |
152,574.5326 FET |
0.4920 EUR |
0.4881 EUR |
0.5083 EUR |
0.5083 EUR |
| 2025-10-05 |
0.5072 EUR |
187,704.1440 FET |
0.4990 EUR |
0.4946 EUR |
0.5206 EUR |
0.4946 EUR |
| 2025-10-04 |
0.4973 EUR |
204,845.2149 FET |
0.5098 EUR |
0.4890 EUR |
0.5107 EUR |
0.4976 EUR |
| 2025-10-03 |
0.5096 EUR |
186,024.2143 FET |
0.5155 EUR |
0.5021 EUR |
0.5225 EUR |
0.5094 EUR |
| 2025-10-02 |
0.5137 EUR |
531,829.3905 FET |
0.5070 EUR |
0.4971 EUR |
0.5230 EUR |
0.5154 EUR |
| 2025-10-01 |
0.4679 EUR |
426,267.1656 FET |
0.4634 EUR |
0.4455 EUR |
0.5071 EUR |
0.5041 EUR |
| 2025-09-30 |
0.4842 EUR |
520,863.0134 FET |
0.4891 EUR |
0.4801 EUR |
0.4912 EUR |
0.4812 EUR |
| 2025-09-29 |
0.4896 EUR |
554,753.3361 FET |
0.4930 EUR |
0.4794 EUR |
0.4952 EUR |
0.4891 EUR |
| 2025-09-28 |
0.4851 EUR |
111,739.9796 FET |
0.4894 EUR |
0.4783 EUR |
0.4916 EUR |
0.4915 EUR |
| 2025-09-27 |
0.4939 EUR |
42,584.1019 FET |
0.4973 EUR |
0.4890 EUR |
0.4973 EUR |
0.4900 EUR |
| 2025-09-26 |
0.4838 EUR |
53,745.5417 FET |
0.4831 EUR |
0.4801 EUR |
0.4887 EUR |
0.4848 EUR |
| 2025-09-25 |
0.4878 EUR |
340,818.1771 FET |
0.5024 EUR |
0.4754 EUR |
0.5038 EUR |
0.4774 EUR |
| 2025-09-24 |
0.5049 EUR |
150,411.0539 FET |
0.4990 EUR |
0.4892 EUR |
0.5131 EUR |
0.5033 EUR |
| 2025-09-23 |
0.5074 EUR |
59,209.8884 FET |
0.5080 EUR |
0.4989 EUR |
0.5141 EUR |
0.5088 EUR |
| 2025-09-22 |
0.5066 EUR |
391,898.6835 FET |
0.5397 EUR |
0.4874 EUR |
0.5397 EUR |
0.4977 EUR |
| 2025-09-21 |
0.5453 EUR |
160,697.1114 FET |
0.5479 EUR |
0.5402 EUR |
0.5521 EUR |
0.5403 EUR |
| 2025-09-20 |
0.5513 EUR |
44,978.9444 FET |
0.5493 EUR |
0.5452 EUR |
0.5578 EUR |
0.5473 EUR |
| 2025-09-19 |
0.5668 EUR |
206,139.2199 FET |
0.5717 EUR |
0.5464 EUR |
0.5813 EUR |
0.5464 EUR |
| 2025-09-18 |
0.5675 EUR |
272,922.2069 FET |
0.5651 EUR |
0.5604 EUR |
0.5764 EUR |
0.5713 EUR |
| 2025-09-17 |
0.5370 EUR |
53,345.3555 FET |
0.5430 EUR |
0.5338 EUR |
0.5435 EUR |
0.5356 EUR |
| 2025-09-16 |
0.5424 EUR |
90,815.4832 FET |
0.5424 EUR |
0.5323 EUR |
0.5496 EUR |
0.5439 EUR |
| 2025-09-15 |
0.5496 EUR |
197,396.9351 FET |
0.5630 EUR |
0.5349 EUR |
0.5715 EUR |
0.5413 EUR |
| 2025-09-14 |
0.5673 EUR |
70,784.3493 FET |
0.5813 EUR |
0.5554 EUR |
0.5822 EUR |
0.5568 EUR |
| 2025-09-13 |
0.5883 EUR |
110,819.2259 FET |
0.5805 EUR |
0.5781 EUR |
0.5940 EUR |
0.5820 EUR |
| 2025-09-12 |
0.5715 EUR |
170,985.6635 FET |
0.5722 EUR |
0.5638 EUR |
0.5792 EUR |
0.5792 EUR |
| 2025-09-11 |
0.5639 EUR |
170,854.7670 FET |
0.5613 EUR |
0.5567 EUR |
0.5704 EUR |
0.5648 EUR |
| 2025-09-10 |
0.5574 EUR |
120,878.4168 FET |
0.5517 EUR |
0.5464 EUR |
0.5645 EUR |
0.5508 EUR |
| 2025-09-09 |
0.5643 EUR |
401,760.1633 FET |
0.5551 EUR |
0.5462 EUR |
0.5821 EUR |
0.5501 EUR |
| 2025-09-08 |
0.5510 EUR |
504,454.1152 FET |
0.5343 EUR |
0.5343 EUR |
0.5624 EUR |
0.5533 EUR |
| 2025-09-07 |
0.5325 EUR |
207,284.3673 FET |
0.5162 EUR |
0.5162 EUR |
0.5429 EUR |
0.5347 EUR |
| 2025-09-06 |
0.5157 EUR |
45,918.5043 FET |
0.5219 EUR |
0.5112 EUR |
0.5235 EUR |
0.5143 EUR |
| 2025-09-05 |
0.5206 EUR |
126,722.1703 FET |
0.5094 EUR |
0.5094 EUR |
0.5298 EUR |
0.5209 EUR |
| 2025-09-04 |
0.5198 EUR |
94,109.3773 FET |
0.5323 EUR |
0.5168 EUR |
0.5338 EUR |
0.5185 EUR |
| 2025-09-03 |
0.5341 EUR |
138,670.2928 FET |
0.5300 EUR |
0.5275 EUR |
0.5383 EUR |
0.5369 EUR |
| 2025-09-02 |
0.5144 EUR |
369,153.7737 FET |
0.5039 EUR |
0.5028 EUR |
0.5222 EUR |
0.5172 EUR |
| 2025-09-01 |
0.5051 EUR |
1,510,870.4891 FET |
0.5223 EUR |
0.4941 EUR |
0.5306 EUR |
0.5011 EUR |
| 2025-08-31 |
0.5392 EUR |
4,893.1412 FET |
0.5400 EUR |
0.5367 EUR |
0.5423 EUR |
0.5395 EUR |
| 2025-08-30 |
0.5305 EUR |
25,446.7816 FET |
0.5292 EUR |
0.5200 EUR |
0.5360 EUR |
0.5304 EUR |
| 2025-08-29 |
0.5354 EUR |
758,743.0016 FET |
0.5561 EUR |
0.5243 EUR |
0.5567 EUR |
0.5244 EUR |
| 2025-08-28 |
0.5554 EUR |
68,351.0014 FET |
0.5477 EUR |
0.5477 EUR |
0.5618 EUR |
0.5547 EUR |