Identifier on Kraken: FETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.2205 USD |
206,194.7321 FET |
0.2235 USD |
0.2174 USD |
0.2242 USD |
0.2206 USD |
| 2025-12-15 |
0.2387 USD |
842,470.5054 FET |
0.2341 USD |
0.2341 USD |
0.2428 USD |
0.2387 USD |
| 2025-12-14 |
0.2390 USD |
1,903,524.7316 FET |
0.2455 USD |
0.2300 USD |
0.2462 USD |
0.2338 USD |
| 2025-12-13 |
0.2457 USD |
1,099,125.3800 FET |
0.2392 USD |
0.2379 USD |
0.2540 USD |
0.2458 USD |
| 2025-12-12 |
0.2428 USD |
834,002.1061 FET |
0.2419 USD |
0.2378 USD |
0.2473 USD |
0.2468 USD |
| 2025-12-11 |
0.2437 USD |
3,273,802.4535 FET |
0.2524 USD |
0.2329 USD |
0.2529 USD |
0.2404 USD |
| 2025-12-10 |
0.2603 USD |
1,202,104.2350 FET |
0.2644 USD |
0.2563 USD |
0.2654 USD |
0.2623 USD |
| 2025-12-09 |
0.2565 USD |
2,938,625.8391 FET |
0.2408 USD |
0.2359 USD |
0.2683 USD |
0.2653 USD |
| 2025-12-08 |
0.2394 USD |
1,668,933.7935 FET |
0.2363 USD |
0.2337 USD |
0.2488 USD |
0.2435 USD |
| 2025-12-07 |
0.2328 USD |
1,951,996.0576 FET |
0.2353 USD |
0.2240 USD |
0.2460 USD |
0.2446 USD |
| 2025-12-06 |
0.2357 USD |
364,402.8367 FET |
0.2345 USD |
0.2318 USD |
0.2384 USD |
0.2346 USD |
| 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 |