Identifier on Kraken: FETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-20 |
0.5934 USD |
2,679,554.4268 FET |
0.5581 USD |
0.5529 USD |
0.6235 USD |
0.6032 USD |
| 2025-04-19 |
0.5236 USD |
290,620.9770 FET |
0.5046 USD |
0.5046 USD |
0.5438 USD |
0.5388 USD |
| 2025-04-18 |
0.5090 USD |
788,748.9555 FET |
0.4972 USD |
0.4917 USD |
0.5209 USD |
0.5084 USD |
| 2025-04-17 |
0.4739 USD |
307,790.7661 FET |
0.4586 USD |
0.4574 USD |
0.4771 USD |
0.4688 USD |
| 2025-04-16 |
0.4614 USD |
394,997.1594 FET |
0.4601 USD |
0.4525 USD |
0.4684 USD |
0.4572 USD |
| 2025-04-15 |
0.4783 USD |
334,859.9455 FET |
0.4859 USD |
0.4683 USD |
0.4904 USD |
0.4735 USD |
| 2025-04-14 |
0.4985 USD |
1,921,348.2883 FET |
0.4958 USD |
0.4818 USD |
0.5165 USD |
0.4879 USD |
| 2025-04-13 |
0.5137 USD |
2,308,396.0643 FET |
0.4855 USD |
0.4751 USD |
0.5400 USD |
0.5079 USD |
| 2025-04-12 |
0.4707 USD |
443,656.5018 FET |
0.4475 USD |
0.4435 USD |
0.4891 USD |
0.4817 USD |
| 2025-04-11 |
0.4367 USD |
770,893.6571 FET |
0.4201 USD |
0.4199 USD |
0.4491 USD |
0.4491 USD |
| 2025-04-10 |
0.4267 USD |
975,357.4953 FET |
0.4449 USD |
0.4067 USD |
0.4449 USD |
0.4094 USD |
| 2025-04-09 |
0.4100 USD |
2,063,924.7292 FET |
0.3790 USD |
0.3623 USD |
0.4454 USD |
0.4363 USD |
| 2025-04-08 |
0.3902 USD |
1,182,300.6991 FET |
0.3921 USD |
0.3759 USD |
0.4040 USD |
0.3786 USD |
| 2025-04-07 |
0.3734 USD |
2,126,077.5479 FET |
0.3841 USD |
0.3449 USD |
0.4050 USD |
0.3947 USD |
| 2025-04-06 |
0.4084 USD |
453,903.8655 FET |
0.4333 USD |
0.3949 USD |
0.4333 USD |
0.3953 USD |
| 2025-04-05 |
0.4330 USD |
761,537.0358 FET |
0.4435 USD |
0.4261 USD |
0.4484 USD |
0.4295 USD |
| 2025-04-04 |
0.4365 USD |
201,397.8714 FET |
0.4354 USD |
0.4283 USD |
0.4450 USD |
0.4289 USD |
| 2025-04-03 |
0.4278 USD |
588,208.3166 FET |
0.4307 USD |
0.4108 USD |
0.4518 USD |
0.4313 USD |
| 2025-04-02 |
0.4598 USD |
1,275,618.1062 FET |
0.4694 USD |
0.4452 USD |
0.4729 USD |
0.4652 USD |
| 2025-04-01 |
0.4760 USD |
642,138.7214 FET |
0.4535 USD |
0.4535 USD |
0.4883 USD |
0.4775 USD |
| 2025-03-31 |
0.4570 USD |
686,551.4382 FET |
0.4686 USD |
0.4438 USD |
0.4735 USD |
0.4529 USD |
| 2025-03-30 |
0.4726 USD |
2,198,402.6570 FET |
0.4705 USD |
0.4605 USD |
0.4821 USD |
0.4700 USD |
| 2025-03-29 |
0.4906 USD |
857,734.4692 FET |
0.5095 USD |
0.4774 USD |
0.5128 USD |
0.4791 USD |
| 2025-03-28 |
0.5127 USD |
1,867,609.8654 FET |
0.5486 USD |
0.5004 USD |
0.5542 USD |
0.5076 USD |
| 2025-03-27 |
0.5583 USD |
140,189.1736 FET |
0.5518 USD |
0.5434 USD |
0.5650 USD |
0.5434 USD |
| 2025-03-26 |
0.5674 USD |
857,909.8666 FET |
0.5659 USD |
0.5460 USD |
0.5837 USD |
0.5481 USD |
| 2025-03-25 |
0.5597 USD |
636,890.3357 FET |
0.5522 USD |
0.5449 USD |
0.5704 USD |
0.5664 USD |
| 2025-03-24 |
0.5380 USD |
581,169.6851 FET |
0.5198 USD |
0.5120 USD |
0.5538 USD |
0.5460 USD |
| 2025-03-23 |
0.5138 USD |
277,872.7727 FET |
0.5134 USD |
0.5043 USD |
0.5218 USD |
0.5086 USD |
| 2025-03-22 |
0.5108 USD |
279,365.9880 FET |
0.5026 USD |
0.5019 USD |
0.5229 USD |
0.5160 USD |
| 2025-03-21 |
0.5132 USD |
542,287.0032 FET |
0.5232 USD |
0.4987 USD |
0.5331 USD |
0.5020 USD |
| 2025-03-20 |
0.5310 USD |
697,099.3915 FET |
0.5497 USD |
0.5178 USD |
0.5525 USD |
0.5243 USD |
| 2025-03-19 |
0.5310 USD |
562,464.2108 FET |
0.5145 USD |
0.5114 USD |
0.5496 USD |
0.5408 USD |
| 2025-03-18 |
0.5077 USD |
387,784.2154 FET |
0.5235 USD |
0.5017 USD |
0.5242 USD |
0.5059 USD |
| 2025-03-17 |
0.5199 USD |
874,375.4752 FET |
0.5061 USD |
0.5059 USD |
0.5359 USD |
0.5239 USD |
| 2025-03-16 |
0.5187 USD |
890,760.7339 FET |
0.5254 USD |
0.5016 USD |
0.5438 USD |
0.5069 USD |
| 2025-03-15 |
0.5205 USD |
975,365.7569 FET |
0.5179 USD |
0.5058 USD |
0.5337 USD |
0.5281 USD |
| 2025-03-14 |
0.5066 USD |
722,346.9756 FET |
0.4971 USD |
0.4939 USD |
0.5158 USD |
0.5091 USD |
| 2025-03-13 |
0.4926 USD |
1,109,269.0284 FET |
0.5027 USD |
0.4741 USD |
0.5132 USD |
0.5016 USD |
| 2025-03-12 |
0.4939 USD |
1,155,470.8533 FET |
0.4817 USD |
0.4591 USD |
0.5207 USD |
0.4838 USD |
| 2025-03-11 |
0.4460 USD |
1,770,470.4915 FET |
0.4615 USD |
0.4213 USD |
0.4713 USD |
0.4672 USD |
| 2025-03-10 |
0.5426 USD |
1,731,057.4057 FET |
0.5290 USD |
0.5132 USD |
0.5578 USD |
0.5240 USD |
| 2025-03-09 |
0.5540 USD |
1,078,880.7261 FET |
0.6023 USD |
0.5253 USD |
0.6029 USD |
0.5290 USD |
| 2025-03-08 |
0.5988 USD |
392,449.9622 FET |
0.5803 USD |
0.5721 USD |
0.6277 USD |
0.5969 USD |
| 2025-03-07 |
0.6091 USD |
1,182,607.0832 FET |
0.6297 USD |
0.5868 USD |
0.6378 USD |
0.6076 USD |
| 2025-03-06 |
0.6378 USD |
930,375.9865 FET |
0.6192 USD |
0.6131 USD |
0.6600 USD |
0.6320 USD |
| 2025-03-05 |
0.6006 USD |
635,137.7206 FET |
0.5862 USD |
0.5804 USD |
0.6169 USD |
0.6134 USD |
| 2025-03-04 |
0.5824 USD |
1,060,083.7768 FET |
0.6150 USD |
0.5516 USD |
0.6180 USD |
0.5875 USD |
| 2025-03-03 |
0.6647 USD |
1,110,164.1002 FET |
0.7482 USD |
0.6055 USD |
0.7497 USD |
0.6134 USD |
| 2025-03-02 |
0.7013 USD |
1,221,697.8414 FET |
0.6406 USD |
0.6371 USD |
0.7762 USD |
0.7575 USD |