Identifier on Kraken: FETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-01 |
0.6383 USD |
162,079.8189 FET |
0.6512 USD |
0.6235 USD |
0.6607 USD |
0.6366 USD |
| 2025-02-28 |
0.6235 USD |
1,064,480.8827 FET |
0.6560 USD |
0.5982 USD |
0.6580 USD |
0.6538 USD |
| 2025-02-27 |
0.6642 USD |
621,466.4557 FET |
0.6600 USD |
0.6514 USD |
0.6744 USD |
0.6652 USD |
| 2025-02-26 |
0.6576 USD |
874,101.2727 FET |
0.6610 USD |
0.6292 USD |
0.6815 USD |
0.6682 USD |
| 2025-02-25 |
0.6522 USD |
1,848,070.3654 FET |
0.6706 USD |
0.6183 USD |
0.6756 USD |
0.6638 USD |
| 2025-02-24 |
0.7322 USD |
504,938.6389 FET |
0.7576 USD |
0.7086 USD |
0.7773 USD |
0.7086 USD |
| 2025-02-23 |
0.7677 USD |
262,601.9569 FET |
0.7889 USD |
0.7468 USD |
0.7892 USD |
0.7566 USD |
| 2025-02-22 |
0.7886 USD |
315,676.5777 FET |
0.7519 USD |
0.7463 USD |
0.8044 USD |
0.7890 USD |
| 2025-02-21 |
0.7867 USD |
984,076.9557 FET |
0.7755 USD |
0.7541 USD |
0.8200 USD |
0.7636 USD |
| 2025-02-20 |
0.7477 USD |
429,127.8304 FET |
0.7224 USD |
0.7200 USD |
0.7740 USD |
0.7740 USD |
| 2025-02-19 |
0.7269 USD |
459,368.9768 FET |
0.7311 USD |
0.7170 USD |
0.7477 USD |
0.7213 USD |
| 2025-02-18 |
0.7262 USD |
990,060.6011 FET |
0.7592 USD |
0.7070 USD |
0.7777 USD |
0.7244 USD |
| 2025-02-17 |
0.7808 USD |
554,815.4766 FET |
0.7796 USD |
0.7384 USD |
0.8113 USD |
0.7656 USD |
| 2025-02-16 |
0.7873 USD |
381,202.3092 FET |
0.7717 USD |
0.7564 USD |
0.8110 USD |
0.7714 USD |
| 2025-02-15 |
0.7763 USD |
594,274.0954 FET |
0.8062 USD |
0.7617 USD |
0.8121 USD |
0.7708 USD |
| 2025-02-14 |
0.8070 USD |
541,455.8477 FET |
0.7776 USD |
0.7706 USD |
0.8398 USD |
0.8301 USD |
| 2025-02-13 |
0.7965 USD |
416,093.7398 FET |
0.8230 USD |
0.7620 USD |
0.8332 USD |
0.7686 USD |
| 2025-02-12 |
0.7418 USD |
422,264.5947 FET |
0.7574 USD |
0.7144 USD |
0.7751 USD |
0.7691 USD |
| 2025-02-11 |
0.7958 USD |
559,549.9522 FET |
0.7687 USD |
0.7659 USD |
0.8274 USD |
0.7793 USD |
| 2025-02-10 |
0.7831 USD |
615,248.2242 FET |
0.7694 USD |
0.7412 USD |
0.8069 USD |
0.7790 USD |
| 2025-02-09 |
0.7540 USD |
565,880.5186 FET |
0.7353 USD |
0.7230 USD |
0.7801 USD |
0.7595 USD |
| 2025-02-08 |
0.7081 USD |
478,100.9608 FET |
0.7277 USD |
0.6881 USD |
0.7380 USD |
0.7380 USD |
| 2025-02-07 |
0.7459 USD |
462,865.2496 FET |
0.7135 USD |
0.7050 USD |
0.7920 USD |
0.7515 USD |
| 2025-02-06 |
0.7464 USD |
581,744.1571 FET |
0.7625 USD |
0.7113 USD |
0.7799 USD |
0.7256 USD |
| 2025-02-05 |
0.7734 USD |
582,188.4228 FET |
0.7880 USD |
0.7448 USD |
0.8044 USD |
0.7500 USD |
| 2025-02-04 |
0.8055 USD |
2,191,621.3635 FET |
0.8680 USD |
0.7595 USD |
0.8680 USD |
0.7616 USD |
| 2025-02-03 |
0.7124 USD |
3,427,089.4293 FET |
0.8236 USD |
0.6001 USD |
0.8301 USD |
0.8265 USD |
| 2025-02-02 |
0.8745 USD |
1,140,372.3352 FET |
0.9348 USD |
0.8100 USD |
0.9563 USD |
0.8437 USD |
| 2025-02-01 |
1.0145 USD |
430,025.0257 FET |
1.0287 USD |
0.9665 USD |
1.0514 USD |
0.9691 USD |
| 2025-01-31 |
1.0577 USD |
545,120.5611 FET |
1.0466 USD |
1.0232 USD |
1.0869 USD |
1.0382 USD |
| 2025-01-30 |
1.0355 USD |
643,265.6582 FET |
0.9926 USD |
0.9783 USD |
1.0560 USD |
1.0560 USD |
| 2025-01-29 |
0.9862 USD |
853,203.9258 FET |
0.9699 USD |
0.9492 USD |
1.0349 USD |
1.0269 USD |
| 2025-01-28 |
1.0574 USD |
1,586,843.6427 FET |
1.1206 USD |
1.0207 USD |
1.1278 USD |
1.0371 USD |
| 2025-01-27 |
1.1060 USD |
1,080,957.6253 FET |
1.1783 USD |
1.0550 USD |
1.1854 USD |
1.0844 USD |
| 2025-01-26 |
1.2120 USD |
223,703.7546 FET |
1.2075 USD |
1.1943 USD |
1.2355 USD |
1.2198 USD |
| 2025-01-25 |
1.2050 USD |
309,189.4990 FET |
1.2252 USD |
1.1714 USD |
1.2414 USD |
1.2134 USD |
| 2025-01-24 |
1.2305 USD |
531,283.9285 FET |
1.2440 USD |
1.1968 USD |
1.2647 USD |
1.2143 USD |
| 2025-01-23 |
1.2335 USD |
1,052,310.2214 FET |
1.2746 USD |
1.1940 USD |
1.2785 USD |
1.2364 USD |
| 2025-01-22 |
1.3053 USD |
789,700.1913 FET |
1.3068 USD |
1.2761 USD |
1.3417 USD |
1.2949 USD |
| 2025-01-21 |
1.2396 USD |
1,279,910.2793 FET |
1.1827 USD |
1.1286 USD |
1.3280 USD |
1.3110 USD |
| 2025-01-20 |
1.2140 USD |
1,297,277.1310 FET |
1.1728 USD |
1.1170 USD |
1.3364 USD |
1.2178 USD |
| 2025-01-19 |
1.2425 USD |
1,823,384.1058 FET |
1.3083 USD |
1.1795 USD |
1.3263 USD |
1.1960 USD |
| 2025-01-18 |
1.3268 USD |
871,761.6793 FET |
1.4064 USD |
1.2804 USD |
1.4352 USD |
1.2937 USD |
| 2025-01-17 |
1.3909 USD |
741,006.3889 FET |
1.3347 USD |
1.3342 USD |
1.4400 USD |
1.4111 USD |
| 2025-01-16 |
1.3415 USD |
798,637.2984 FET |
1.3691 USD |
1.3041 USD |
1.3729 USD |
1.3484 USD |
| 2025-01-15 |
1.3239 USD |
777,750.2177 FET |
1.3030 USD |
1.2563 USD |
1.3870 USD |
1.3706 USD |
| 2025-01-14 |
1.2734 USD |
321,079.3949 FET |
1.2426 USD |
1.2339 USD |
1.3053 USD |
1.3040 USD |
| 2025-01-13 |
1.2099 USD |
1,267,437.5137 FET |
1.2988 USD |
1.1415 USD |
1.3381 USD |
1.1973 USD |
| 2025-01-12 |
1.3071 USD |
267,378.0144 FET |
1.3183 USD |
1.2921 USD |
1.3276 USD |
1.2950 USD |
| 2025-01-11 |
1.3205 USD |
676,581.3639 FET |
1.3277 USD |
1.2915 USD |
1.3600 USD |
1.3383 USD |