Identifier on Kraken: FETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-21 |
0.6408 USD |
596,155.4559 FET |
0.6498 USD |
0.6107 USD |
0.6611 USD |
0.6150 USD |
| 2025-06-20 |
0.6800 USD |
941,704.4445 FET |
0.6796 USD |
0.6621 USD |
0.6983 USD |
0.6958 USD |
| 2025-06-19 |
0.6825 USD |
1,295,203.0299 FET |
0.6735 USD |
0.6659 USD |
0.7043 USD |
0.6825 USD |
| 2025-06-18 |
0.6558 USD |
504,340.6880 FET |
0.6538 USD |
0.6420 USD |
0.6690 USD |
0.6534 USD |
| 2025-06-17 |
0.6735 USD |
4,314,617.5666 FET |
0.6938 USD |
0.6412 USD |
0.6954 USD |
0.6550 USD |
| 2025-06-16 |
0.7250 USD |
1,400,118.8208 FET |
0.6980 USD |
0.6906 USD |
0.7406 USD |
0.7296 USD |
| 2025-06-15 |
0.6771 USD |
792,411.7544 FET |
0.6683 USD |
0.6666 USD |
0.6931 USD |
0.6891 USD |
| 2025-06-14 |
0.6724 USD |
566,270.7515 FET |
0.6779 USD |
0.6640 USD |
0.6819 USD |
0.6685 USD |
| 2025-06-13 |
0.6752 USD |
978,697.4906 FET |
0.7187 USD |
0.6476 USD |
0.7188 USD |
0.6524 USD |
| 2025-06-12 |
0.7471 USD |
893,398.4104 FET |
0.7767 USD |
0.7269 USD |
0.7770 USD |
0.7528 USD |
| 2025-06-11 |
0.8028 USD |
2,094,930.2167 FET |
0.8177 USD |
0.7774 USD |
0.8400 USD |
0.7920 USD |
| 2025-06-10 |
0.8003 USD |
1,075,398.3311 FET |
0.7947 USD |
0.7769 USD |
0.8236 USD |
0.8176 USD |
| 2025-06-09 |
0.7710 USD |
1,319,203.5475 FET |
0.7428 USD |
0.7313 USD |
0.7940 USD |
0.7911 USD |
| 2025-06-08 |
0.7527 USD |
256,164.0067 FET |
0.7708 USD |
0.7365 USD |
0.7718 USD |
0.7692 USD |
| 2025-06-07 |
0.7541 USD |
812,513.1657 FET |
0.7200 USD |
0.7193 USD |
0.7768 USD |
0.7625 USD |
| 2025-06-06 |
0.7347 USD |
927,392.5151 FET |
0.7232 USD |
0.7168 USD |
0.7573 USD |
0.7214 USD |
| 2025-06-05 |
0.7658 USD |
1,923,412.1808 FET |
0.7981 USD |
0.7139 USD |
0.8165 USD |
0.7274 USD |
| 2025-06-04 |
0.8211 USD |
786,105.8217 FET |
0.8223 USD |
0.7884 USD |
0.8422 USD |
0.7902 USD |
| 2025-06-03 |
0.8095 USD |
2,308,904.5189 FET |
0.7828 USD |
0.7740 USD |
0.8468 USD |
0.8214 USD |
| 2025-06-02 |
0.7443 USD |
361,162.8605 FET |
0.7625 USD |
0.7263 USD |
0.7731 USD |
0.7275 USD |
| 2025-06-01 |
0.7474 USD |
650,960.9262 FET |
0.7564 USD |
0.7219 USD |
0.7742 USD |
0.7678 USD |
| 2025-05-31 |
0.7387 USD |
1,698,770.3894 FET |
0.7466 USD |
0.7117 USD |
0.8660 USD |
0.7518 USD |
| 2025-05-30 |
0.8112 USD |
2,162,912.5819 FET |
0.8534 USD |
0.7488 USD |
0.8547 USD |
0.7558 USD |
| 2025-05-29 |
0.8938 USD |
1,410,116.5517 FET |
0.9147 USD |
0.8554 USD |
0.9307 USD |
0.8554 USD |
| 2025-05-28 |
0.8955 USD |
1,156,030.8342 FET |
0.8895 USD |
0.8718 USD |
0.9205 USD |
0.9000 USD |
| 2025-05-27 |
0.8852 USD |
987,247.2751 FET |
0.8698 USD |
0.8480 USD |
0.9106 USD |
0.9076 USD |
| 2025-05-26 |
0.9038 USD |
1,867,163.6264 FET |
0.8495 USD |
0.8410 USD |
0.9379 USD |
0.8783 USD |
| 2025-05-25 |
0.8286 USD |
541,564.0288 FET |
0.8553 USD |
0.8094 USD |
0.8669 USD |
0.8150 USD |
| 2025-05-24 |
0.8619 USD |
1,183,850.4241 FET |
0.8452 USD |
0.8384 USD |
0.8753 USD |
0.8609 USD |
| 2025-05-23 |
0.9280 USD |
4,282,221.9194 FET |
0.8850 USD |
0.8700 USD |
0.9900 USD |
0.9245 USD |
| 2025-05-22 |
0.8481 USD |
2,920,148.0498 FET |
0.8066 USD |
0.8054 USD |
0.9900 USD |
0.8713 USD |
| 2025-05-21 |
0.7820 USD |
767,585.6830 FET |
0.7548 USD |
0.7446 USD |
0.8005 USD |
0.7834 USD |
| 2025-05-20 |
0.7330 USD |
473,159.3147 FET |
0.7369 USD |
0.7121 USD |
0.7576 USD |
0.7172 USD |
| 2025-05-19 |
0.7197 USD |
1,679,571.2890 FET |
0.7778 USD |
0.7006 USD |
0.7834 USD |
0.7295 USD |
| 2025-05-18 |
0.7568 USD |
1,399,821.5600 FET |
0.7472 USD |
0.7299 USD |
0.7999 USD |
0.7576 USD |
| 2025-05-17 |
0.7509 USD |
907,470.0651 FET |
0.7645 USD |
0.7356 USD |
0.7667 USD |
0.7427 USD |
| 2025-05-16 |
0.7904 USD |
699,336.8507 FET |
0.7814 USD |
0.7734 USD |
0.8076 USD |
0.7759 USD |
| 2025-05-15 |
0.7876 USD |
1,457,688.0180 FET |
0.8305 USD |
0.7509 USD |
0.8399 USD |
0.7823 USD |
| 2025-05-14 |
0.8638 USD |
706,181.0986 FET |
0.8916 USD |
0.8230 USD |
0.8916 USD |
0.8292 USD |
| 2025-05-13 |
0.8446 USD |
1,557,328.8044 FET |
0.8313 USD |
0.7909 USD |
0.8945 USD |
0.8874 USD |
| 2025-05-12 |
0.8620 USD |
2,104,442.5218 FET |
0.8511 USD |
0.7976 USD |
0.9132 USD |
0.8239 USD |
| 2025-05-11 |
0.8691 USD |
1,329,050.5368 FET |
0.9065 USD |
0.8364 USD |
0.9080 USD |
0.8373 USD |
| 2025-05-10 |
0.8616 USD |
1,381,658.4613 FET |
0.8279 USD |
0.8251 USD |
0.8895 USD |
0.8768 USD |
| 2025-05-09 |
0.8349 USD |
2,683,654.4077 FET |
0.7794 USD |
0.7593 USD |
0.8800 USD |
0.8432 USD |
| 2025-05-08 |
0.7403 USD |
2,448,709.3533 FET |
0.6757 USD |
0.6757 USD |
0.7913 USD |
0.7700 USD |
| 2025-05-07 |
0.6902 USD |
1,354,529.9969 FET |
0.6812 USD |
0.6613 USD |
0.7148 USD |
0.6647 USD |
| 2025-05-06 |
0.6570 USD |
618,684.8551 FET |
0.6636 USD |
0.6326 USD |
0.6741 USD |
0.6369 USD |
| 2025-05-05 |
0.6571 USD |
658,913.3276 FET |
0.6578 USD |
0.6432 USD |
0.6785 USD |
0.6507 USD |
| 2025-05-04 |
0.6855 USD |
403,991.1406 FET |
0.6846 USD |
0.6762 USD |
0.6957 USD |
0.6807 USD |
| 2025-05-03 |
0.6938 USD |
729,617.0922 FET |
0.7110 USD |
0.6734 USD |
0.7141 USD |
0.6920 USD |