Identifier on Binance: FETBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
7.9600 BRL |
2.6000 FET |
7.9600 BRL |
7.9600 BRL |
7.9600 BRL |
7.9600 BRL |
| 2025-01-21 |
7.4141 BRL |
10,784.3000 FET |
7.1300 BRL |
6.8500 BRL |
6.9300 BRL |
7.6200 BRL |
| 2025-01-20 |
7.3084 BRL |
23,766.8000 FET |
7.0700 BRL |
6.8800 BRL |
7.0700 BRL |
7.2400 BRL |
| 2025-01-19 |
7.5848 BRL |
11,986.2000 FET |
8.0100 BRL |
7.2600 BRL |
7.4100 BRL |
7.4300 BRL |
| 2025-01-18 |
8.1554 BRL |
22,623.9000 FET |
8.5800 BRL |
7.8600 BRL |
7.8900 BRL |
7.8900 BRL |
| 2025-01-17 |
8.4031 BRL |
19,655.9000 FET |
8.0400 BRL |
8.0100 BRL |
8.0400 BRL |
8.5900 BRL |
| 2025-01-16 |
8.1234 BRL |
13,494.2000 FET |
8.1400 BRL |
7.9000 BRL |
7.9300 BRL |
7.9800 BRL |
| 2025-01-15 |
8.0245 BRL |
10,649.4000 FET |
7.9100 BRL |
7.6200 BRL |
7.6800 BRL |
8.3800 BRL |
| 2025-01-14 |
7.7225 BRL |
8,100.8000 FET |
7.6100 BRL |
7.5400 BRL |
7.5900 BRL |
7.9100 BRL |
| 2025-01-13 |
7.4343 BRL |
22,483.4000 FET |
7.9200 BRL |
7.0500 BRL |
7.2200 BRL |
7.5800 BRL |
| 2025-01-12 |
7.9684 BRL |
2,283.0000 FET |
8.1200 BRL |
7.8200 BRL |
7.9300 BRL |
7.9200 BRL |
| 2025-01-11 |
8.1383 BRL |
13,484.9000 FET |
8.1900 BRL |
7.9600 BRL |
8.0000 BRL |
8.1500 BRL |
| 2025-01-10 |
8.0569 BRL |
9,409.5000 FET |
7.9600 BRL |
7.8800 BRL |
7.9500 BRL |
8.2100 BRL |
| 2025-01-09 |
7.9561 BRL |
7,299.6000 FET |
8.2000 BRL |
7.7000 BRL |
7.8400 BRL |
7.8300 BRL |
| 2025-01-08 |
8.2559 BRL |
24,325.8000 FET |
8.6800 BRL |
7.8000 BRL |
8.0800 BRL |
8.2600 BRL |
| 2025-01-07 |
9.0922 BRL |
18,142.4000 FET |
9.6000 BRL |
8.6500 BRL |
8.7600 BRL |
8.7500 BRL |
| 2025-01-06 |
9.8775 BRL |
14,590.5000 FET |
10.0300 BRL |
9.6500 BRL |
9.7500 BRL |
9.7300 BRL |
| 2025-01-05 |
9.4683 BRL |
13,465.4000 FET |
9.2400 BRL |
9.0000 BRL |
9.1000 BRL |
9.9900 BRL |
| 2025-01-04 |
9.2100 BRL |
5,328.9000 FET |
9.2900 BRL |
9.0800 BRL |
9.1400 BRL |
9.2700 BRL |
| 2025-01-03 |
9.0583 BRL |
15,608.5000 FET |
8.6100 BRL |
8.5300 BRL |
8.5800 BRL |
9.3000 BRL |
| 2025-01-02 |
8.6909 BRL |
10,460.0000 FET |
8.2400 BRL |
8.2400 BRL |
8.3000 BRL |
8.5600 BRL |
| 2025-01-01 |
7.9827 BRL |
5,223.2000 FET |
7.9700 BRL |
7.7000 BRL |
7.7600 BRL |
8.1700 BRL |
| 2024-12-31 |
8.0338 BRL |
8,369.9000 FET |
7.9900 BRL |
7.8000 BRL |
7.8500 BRL |
7.9800 BRL |
| 2024-12-30 |
8.0136 BRL |
6,070.3000 FET |
8.0700 BRL |
7.8000 BRL |
7.8600 BRL |
8.0200 BRL |
| 2024-12-29 |
8.3126 BRL |
5,580.7000 FET |
8.4700 BRL |
8.0300 BRL |
8.0700 BRL |
8.0300 BRL |
| 2024-12-28 |
8.2934 BRL |
4,708.9000 FET |
8.1900 BRL |
8.0200 BRL |
8.1300 BRL |
8.4900 BRL |
| 2024-12-27 |
8.1803 BRL |
16,451.5000 FET |
7.8900 BRL |
7.8400 BRL |
7.8900 BRL |
8.1700 BRL |
| 2024-12-26 |
8.1401 BRL |
10,448.4000 FET |
8.5000 BRL |
7.7800 BRL |
7.8800 BRL |
7.8500 BRL |
| 2024-12-25 |
8.5002 BRL |
11,054.1000 FET |
8.6700 BRL |
8.3100 BRL |
8.3400 BRL |
8.4200 BRL |
| 2024-12-24 |
8.5642 BRL |
17,203.5000 FET |
8.5300 BRL |
8.3100 BRL |
8.4100 BRL |
8.6900 BRL |
| 2024-12-23 |
7.8360 BRL |
8,665.9000 FET |
7.7200 BRL |
7.5900 BRL |
7.7200 BRL |
7.9800 BRL |
| 2024-12-22 |
7.7971 BRL |
4,881.9000 FET |
7.8000 BRL |
7.5300 BRL |
7.6600 BRL |
7.7200 BRL |
| 2024-12-21 |
8.1200 BRL |
17,439.9000 FET |
8.4600 BRL |
7.6400 BRL |
7.7000 BRL |
7.6900 BRL |
| 2024-12-20 |
7.7341 BRL |
36,713.3000 FET |
7.9400 BRL |
6.9900 BRL |
7.3800 BRL |
8.4500 BRL |
| 2024-12-19 |
8.4248 BRL |
67,744.9000 FET |
9.0600 BRL |
7.7400 BRL |
8.0900 BRL |
8.1700 BRL |
| 2024-12-18 |
9.5459 BRL |
33,086.9000 FET |
9.8500 BRL |
9.0000 BRL |
9.2900 BRL |
9.2900 BRL |
| 2024-12-17 |
10.1033 BRL |
30,414.3000 FET |
10.4900 BRL |
9.8700 BRL |
10.0200 BRL |
9.9900 BRL |
| 2024-12-16 |
10.6525 BRL |
22,616.1000 FET |
11.0300 BRL |
10.2800 BRL |
10.3900 BRL |
10.4800 BRL |
| 2024-12-15 |
10.6640 BRL |
6,690.5000 FET |
10.4700 BRL |
10.2000 BRL |
10.2000 BRL |
10.5500 BRL |
| 2024-12-14 |
10.5890 BRL |
13,970.3000 FET |
11.0100 BRL |
10.2600 BRL |
10.4000 BRL |
10.5200 BRL |
| 2024-12-13 |
10.7740 BRL |
17,638.6000 FET |
10.7700 BRL |
10.5000 BRL |
10.6700 BRL |
10.8500 BRL |
| 2024-12-12 |
10.9909 BRL |
29,760.2000 FET |
10.9500 BRL |
10.6400 BRL |
10.7800 BRL |
10.7700 BRL |
| 2024-12-11 |
10.6259 BRL |
22,485.5000 FET |
10.2700 BRL |
9.9500 BRL |
10.1500 BRL |
10.8200 BRL |
| 2024-12-10 |
10.2707 BRL |
47,329.9000 FET |
10.4500 BRL |
9.5600 BRL |
9.9600 BRL |
10.3600 BRL |
| 2024-12-09 |
11.1942 BRL |
83,697.5000 FET |
12.6100 BRL |
9.5500 BRL |
10.5200 BRL |
10.5400 BRL |
| 2024-12-08 |
12.6193 BRL |
42,042.8000 FET |
12.7400 BRL |
12.3800 BRL |
12.5000 BRL |
12.6200 BRL |
| 2024-12-07 |
12.8761 BRL |
31,485.7000 FET |
13.0000 BRL |
12.6400 BRL |
12.7400 BRL |
12.7400 BRL |
| 2024-12-06 |
12.7084 BRL |
94,542.1000 FET |
11.7600 BRL |
11.6900 BRL |
12.0900 BRL |
13.1000 BRL |
| 2024-12-05 |
11.7338 BRL |
81,705.3000 FET |
11.2000 BRL |
10.8000 BRL |
10.9600 BRL |
11.7700 BRL |
| 2024-12-04 |
11.7738 BRL |
43,009.5000 FET |
11.6000 BRL |
11.2700 BRL |
11.5800 BRL |
11.5600 BRL |