Identifier on Kraken: FETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2485 USD |
226,533.6841 FET |
0.2498 USD |
0.2458 USD |
0.2520 USD |
0.2520 USD |
| 2025-12-04 |
0.2540 USD |
1,680,497.1786 FET |
0.2616 USD |
0.2456 USD |
0.2639 USD |
0.2494 USD |
| 2025-12-03 |
0.2592 USD |
3,607,643.6361 FET |
0.2566 USD |
0.2541 USD |
0.2717 USD |
0.2631 USD |
| 2025-12-02 |
0.2286 USD |
832,263.9442 FET |
0.2312 USD |
0.2259 USD |
0.2344 USD |
0.2278 USD |
| 2025-12-01 |
0.2353 USD |
6,497,920.6237 FET |
0.2559 USD |
0.2255 USD |
0.2560 USD |
0.2282 USD |
| 2025-11-30 |
0.2575 USD |
551,760.3385 FET |
0.2598 USD |
0.2545 USD |
0.2611 USD |
0.2567 USD |
| 2025-11-29 |
0.2668 USD |
1,533,541.8471 FET |
0.2678 USD |
0.2582 USD |
0.2774 USD |
0.2585 USD |
| 2025-11-28 |
0.2721 USD |
2,038,684.5690 FET |
0.2630 USD |
0.2580 USD |
0.2805 USD |
0.2653 USD |
| 2025-11-27 |
0.2664 USD |
1,545,446.3608 FET |
0.2670 USD |
0.2636 USD |
0.2703 USD |
0.2644 USD |
| 2025-11-26 |
0.2667 USD |
9,290,496.8778 FET |
0.2797 USD |
0.2517 USD |
0.3417 USD |
0.2674 USD |
| 2025-11-25 |
0.2748 USD |
6,799,663.2020 FET |
0.2771 USD |
0.2623 USD |
0.2836 USD |
0.2713 USD |
| 2025-11-24 |
0.2754 USD |
2,427,779.4791 FET |
0.2750 USD |
0.2685 USD |
0.2831 USD |
0.2793 USD |
| 2025-11-23 |
0.2887 USD |
5,530,476.2301 FET |
0.2793 USD |
0.2778 USD |
0.3350 USD |
0.2841 USD |
| 2025-11-22 |
0.2790 USD |
2,696,421.2347 FET |
0.2943 USD |
0.2655 USD |
0.2992 USD |
0.2705 USD |
| 2025-11-21 |
0.2868 USD |
10,557,518.4412 FET |
0.3148 USD |
0.2646 USD |
0.3173 USD |
0.2910 USD |
| 2025-11-20 |
0.3232 USD |
5,187,699.7480 FET |
0.3301 USD |
0.3147 USD |
0.3417 USD |
0.3294 USD |
| 2025-11-19 |
0.2976 USD |
5,697,562.6654 FET |
0.3007 USD |
0.2793 USD |
0.3107 USD |
0.2930 USD |
| 2025-11-18 |
0.2995 USD |
9,231,735.8664 FET |
0.2681 USD |
0.2652 USD |
0.3235 USD |
0.3006 USD |
| 2025-11-17 |
0.2772 USD |
2,602,370.5189 FET |
0.2735 USD |
0.2674 USD |
0.2850 USD |
0.2699 USD |
| 2025-11-16 |
0.2757 USD |
3,021,387.7607 FET |
0.2859 USD |
0.2637 USD |
0.2944 USD |
0.2731 USD |
| 2025-11-15 |
0.2893 USD |
4,676,163.1918 FET |
0.2704 USD |
0.2702 USD |
0.3029 USD |
0.2855 USD |
| 2025-11-14 |
0.2809 USD |
9,011,304.7981 FET |
0.2902 USD |
0.2650 USD |
0.2905 USD |
0.2703 USD |
| 2025-11-13 |
0.2954 USD |
7,746,736.4424 FET |
0.3115 USD |
0.2782 USD |
0.3217 USD |
0.2802 USD |
| 2025-11-12 |
0.3318 USD |
5,697,880.6991 FET |
0.3317 USD |
0.3087 USD |
0.3604 USD |
0.3134 USD |
| 2025-11-11 |
0.3648 USD |
11,010,294.8775 FET |
0.3525 USD |
0.3448 USD |
0.3895 USD |
0.3590 USD |
| 2025-11-10 |
0.3495 USD |
13,966,782.4394 FET |
0.3486 USD |
0.3237 USD |
0.4350 USD |
0.3531 USD |
| 2025-11-09 |
0.3203 USD |
15,992,177.3263 FET |
0.3408 USD |
0.2847 USD |
0.4259 USD |
0.3394 USD |
| 2025-11-08 |
0.3674 USD |
16,114,919.5557 FET |
0.3656 USD |
0.3382 USD |
0.4093 USD |
0.3412 USD |
| 2025-11-07 |
0.3360 USD |
56,953,510.4100 FET |
0.2315 USD |
0.2307 USD |
0.4650 USD |
0.3652 USD |
| 2025-11-06 |
0.2199 USD |
2,566,021.0752 FET |
0.2237 USD |
0.2108 USD |
0.2339 USD |
0.2299 USD |
| 2025-11-05 |
0.2116 USD |
2,262,106.4808 FET |
0.2118 USD |
0.2016 USD |
0.2203 USD |
0.2154 USD |
| 2025-11-04 |
0.2094 USD |
1,642,471.1136 FET |
0.2091 USD |
0.2033 USD |
0.2159 USD |
0.2060 USD |
| 2025-11-03 |
0.2208 USD |
3,340,878.8939 FET |
0.2460 USD |
0.2020 USD |
0.2460 USD |
0.2100 USD |
| 2025-11-02 |
0.2607 USD |
1,445,552.9871 FET |
0.2591 USD |
0.2429 USD |
0.2739 USD |
0.2460 USD |
| 2025-11-01 |
0.2437 USD |
1,468,018.4105 FET |
0.2367 USD |
0.2323 USD |
0.2600 USD |
0.2598 USD |
| 2025-10-31 |
0.2397 USD |
797,176.5801 FET |
0.2401 USD |
0.2318 USD |
0.2440 USD |
0.2353 USD |
| 2025-10-30 |
0.2578 USD |
1,527,606.7196 FET |
0.2624 USD |
0.2500 USD |
0.2680 USD |
0.2501 USD |
| 2025-10-29 |
0.2596 USD |
1,107,356.3160 FET |
0.2578 USD |
0.2558 USD |
0.2648 USD |
0.2646 USD |
| 2025-10-28 |
0.2690 USD |
1,592,726.0284 FET |
0.2636 USD |
0.2608 USD |
0.2765 USD |
0.2716 USD |
| 2025-10-27 |
0.2741 USD |
1,047,956.8516 FET |
0.2799 USD |
0.2654 USD |
0.2819 USD |
0.2680 USD |
| 2025-10-26 |
0.2715 USD |
2,253,558.8949 FET |
0.2596 USD |
0.2556 USD |
0.2780 USD |
0.2727 USD |
| 2025-10-25 |
0.2592 USD |
1,263,924.5229 FET |
0.2651 USD |
0.2547 USD |
0.2651 USD |
0.2604 USD |
| 2025-10-24 |
0.2619 USD |
2,700,953.7163 FET |
0.2519 USD |
0.2514 USD |
0.2714 USD |
0.2595 USD |
| 2025-10-23 |
0.2462 USD |
2,599,603.0837 FET |
0.2363 USD |
0.2334 USD |
0.2575 USD |
0.2457 USD |
| 2025-10-22 |
0.2426 USD |
1,935,502.5483 FET |
0.2444 USD |
0.2373 USD |
0.2490 USD |
0.2382 USD |
| 2025-10-21 |
0.2647 USD |
1,657,028.3535 FET |
0.2695 USD |
0.2578 USD |
0.2726 USD |
0.2624 USD |
| 2025-10-20 |
0.2912 USD |
2,852,488.6126 FET |
0.2903 USD |
0.2814 USD |
0.3003 USD |
0.2906 USD |
| 2025-10-19 |
0.2605 USD |
130,873.6165 FET |
0.2610 USD |
0.2556 USD |
0.2632 USD |
0.2558 USD |
| 2025-10-18 |
0.2614 USD |
2,894,170.6166 FET |
0.2689 USD |
0.2523 USD |
0.2727 USD |
0.2609 USD |
| 2025-10-17 |
0.2657 USD |
2,579,286.7793 FET |
0.2733 USD |
0.2537 USD |
0.2782 USD |
0.2696 USD |