Identifier on Kraken: FETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.2862 USD |
3,131,782.8544 FET |
0.2908 USD |
0.2694 USD |
0.3007 USD |
0.2717 USD |
| 2025-10-15 |
0.3082 USD |
2,820,131.9134 FET |
0.3161 USD |
0.2972 USD |
0.3254 USD |
0.2995 USD |
| 2025-10-14 |
0.3413 USD |
5,726,225.9284 FET |
0.3704 USD |
0.3147 USD |
0.3710 USD |
0.3266 USD |
| 2025-10-13 |
0.3743 USD |
3,483,984.8147 FET |
0.3787 USD |
0.3625 USD |
0.3879 USD |
0.3751 USD |
| 2025-10-12 |
0.3844 USD |
2,779,818.4009 FET |
0.3663 USD |
0.3564 USD |
0.4050 USD |
0.3804 USD |
| 2025-10-11 |
0.3875 USD |
4,942,796.5193 FET |
0.3469 USD |
0.3468 USD |
0.4288 USD |
0.3726 USD |
| 2025-10-10 |
0.4914 USD |
1,325,040.4784 FET |
0.4910 USD |
0.4765 USD |
0.5014 USD |
0.4919 USD |
| 2025-10-09 |
0.5099 USD |
3,267,999.6888 FET |
0.5548 USD |
0.4879 USD |
0.5557 USD |
0.4911 USD |
| 2025-10-08 |
0.5551 USD |
1,078,919.2270 FET |
0.5582 USD |
0.5472 USD |
0.5636 USD |
0.5555 USD |
| 2025-10-07 |
0.5784 USD |
702,604.4856 FET |
0.5850 USD |
0.5695 USD |
0.5882 USD |
0.5742 USD |
| 2025-10-06 |
0.5831 USD |
1,077,251.1143 FET |
0.5785 USD |
0.5731 USD |
0.5964 USD |
0.5956 USD |
| 2025-10-05 |
0.6001 USD |
615,532.6601 FET |
0.5879 USD |
0.5830 USD |
0.6161 USD |
0.5861 USD |
| 2025-10-04 |
0.5879 USD |
592,103.8774 FET |
0.5993 USD |
0.5800 USD |
0.6011 USD |
0.5855 USD |
| 2025-10-03 |
0.5976 USD |
398,979.4278 FET |
0.6078 USD |
0.5887 USD |
0.6078 USD |
0.5939 USD |
| 2025-10-02 |
0.5951 USD |
736,729.4831 FET |
0.5942 USD |
0.5813 USD |
0.6016 USD |
0.5976 USD |
| 2025-10-01 |
0.5618 USD |
1,071,836.8004 FET |
0.5446 USD |
0.5237 USD |
0.5951 USD |
0.5917 USD |
| 2025-09-30 |
0.5690 USD |
52,282.3837 FET |
0.5738 USD |
0.5636 USD |
0.5758 USD |
0.5650 USD |
| 2025-09-29 |
0.5726 USD |
724,305.5827 FET |
0.5798 USD |
0.5623 USD |
0.5813 USD |
0.5739 USD |
| 2025-09-28 |
0.5683 USD |
271,357.2346 FET |
0.5730 USD |
0.5600 USD |
0.5748 USD |
0.5748 USD |
| 2025-09-27 |
0.5769 USD |
200,798.1778 FET |
0.5818 USD |
0.5718 USD |
0.5821 USD |
0.5730 USD |
| 2025-09-26 |
0.5656 USD |
127,281.1736 FET |
0.5597 USD |
0.5593 USD |
0.5698 USD |
0.5663 USD |
| 2025-09-25 |
0.5755 USD |
941,899.9565 FET |
0.5917 USD |
0.5534 USD |
0.5923 USD |
0.5587 USD |
| 2025-09-24 |
0.5900 USD |
290,541.4416 FET |
0.5861 USD |
0.5765 USD |
0.6023 USD |
0.5932 USD |
| 2025-09-23 |
0.5992 USD |
289,175.0857 FET |
0.5981 USD |
0.5864 USD |
0.6048 USD |
0.5995 USD |
| 2025-09-22 |
0.5967 USD |
1,082,416.6061 FET |
0.6355 USD |
0.5692 USD |
0.6363 USD |
0.5863 USD |
| 2025-09-21 |
0.6406 USD |
395,523.1628 FET |
0.6426 USD |
0.6338 USD |
0.6484 USD |
0.6347 USD |
| 2025-09-20 |
0.6462 USD |
161,747.9044 FET |
0.6451 USD |
0.6392 USD |
0.6552 USD |
0.6470 USD |
| 2025-09-19 |
0.6659 USD |
761,997.4482 FET |
0.6739 USD |
0.6408 USD |
0.6853 USD |
0.6453 USD |
| 2025-09-18 |
0.6715 USD |
584,749.8103 FET |
0.6682 USD |
0.6621 USD |
0.6797 USD |
0.6722 USD |
| 2025-09-17 |
0.6359 USD |
157,108.3814 FET |
0.6441 USD |
0.6317 USD |
0.6459 USD |
0.6332 USD |
| 2025-09-16 |
0.6386 USD |
467,412.1434 FET |
0.6386 USD |
0.6278 USD |
0.6495 USD |
0.6443 USD |
| 2025-09-15 |
0.6478 USD |
515,658.6794 FET |
0.6600 USD |
0.6294 USD |
0.6706 USD |
0.6314 USD |
| 2025-09-14 |
0.6667 USD |
417,866.9307 FET |
0.6871 USD |
0.6520 USD |
0.6881 USD |
0.6604 USD |
| 2025-09-13 |
0.6881 USD |
777,697.4116 FET |
0.6819 USD |
0.6745 USD |
0.6984 USD |
0.6873 USD |
| 2025-09-12 |
0.6722 USD |
980,473.4325 FET |
0.6703 USD |
0.6597 USD |
0.6841 USD |
0.6804 USD |
| 2025-09-11 |
0.6605 USD |
273,503.9957 FET |
0.6570 USD |
0.6518 USD |
0.6671 USD |
0.6539 USD |
| 2025-09-10 |
0.6516 USD |
559,474.2244 FET |
0.6444 USD |
0.6390 USD |
0.6627 USD |
0.6566 USD |
| 2025-09-09 |
0.6613 USD |
629,489.0354 FET |
0.6495 USD |
0.6397 USD |
0.6837 USD |
0.6429 USD |
| 2025-09-08 |
0.6453 USD |
767,242.9753 FET |
0.6252 USD |
0.6240 USD |
0.6606 USD |
0.6556 USD |