Identifier on Kraken: FETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-02 |
0.7152 USD |
708,521.7707 FET |
0.7314 USD |
0.7022 USD |
0.7404 USD |
0.7137 USD |
| 2025-05-01 |
0.7564 USD |
2,113,056.1415 FET |
0.7376 USD |
0.7310 USD |
0.7874 USD |
0.7391 USD |
| 2025-04-30 |
0.7107 USD |
1,365,289.8818 FET |
0.7035 USD |
0.6800 USD |
0.7415 USD |
0.7362 USD |
| 2025-04-29 |
0.7224 USD |
479,229.8887 FET |
0.7173 USD |
0.7038 USD |
0.7441 USD |
0.7104 USD |
| 2025-04-28 |
0.7182 USD |
968,598.9845 FET |
0.7127 USD |
0.6874 USD |
0.7397 USD |
0.7132 USD |
| 2025-04-27 |
0.7643 USD |
1,100,886.9857 FET |
0.7807 USD |
0.7236 USD |
0.7994 USD |
0.7310 USD |
| 2025-04-26 |
0.7751 USD |
1,777,662.4697 FET |
0.7523 USD |
0.7387 USD |
0.8042 USD |
0.7749 USD |
| 2025-04-25 |
0.6980 USD |
671,352.9180 FET |
0.7151 USD |
0.6721 USD |
0.7155 USD |
0.6971 USD |
| 2025-04-24 |
0.6657 USD |
2,206,186.0832 FET |
0.6230 USD |
0.6074 USD |
0.7207 USD |
0.6972 USD |
| 2025-04-23 |
0.6308 USD |
1,704,407.6148 FET |
0.6409 USD |
0.6065 USD |
0.6467 USD |
0.6310 USD |
| 2025-04-22 |
0.6080 USD |
2,601,819.7291 FET |
0.6059 USD |
0.5789 USD |
0.6349 USD |
0.6331 USD |
| 2025-04-21 |
0.6214 USD |
2,135,268.4228 FET |
0.6013 USD |
0.5864 USD |
0.6555 USD |
0.6235 USD |
| 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 |