Identifier on Kraken: FETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |