Identifier on Binance: FETBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
7.6118 BRL |
17,931.4000 FET |
7.8200 BRL |
7.3400 BRL |
7.5300 BRL |
7.5500 BRL |
| 2024-10-02 |
7.9890 BRL |
9,567.0000 FET |
8.0800 BRL |
7.6300 BRL |
7.7100 BRL |
7.7100 BRL |
| 2024-10-01 |
8.5928 BRL |
38,583.9000 FET |
8.3900 BRL |
7.7700 BRL |
8.1100 BRL |
8.0400 BRL |
| 2024-09-30 |
8.6455 BRL |
24,293.7000 FET |
8.8900 BRL |
8.3600 BRL |
8.5400 BRL |
8.4900 BRL |
| 2024-09-29 |
8.7420 BRL |
13,369.8000 FET |
8.7400 BRL |
8.5300 BRL |
8.5900 BRL |
8.8700 BRL |
| 2024-09-28 |
8.7596 BRL |
19,870.1000 FET |
9.1800 BRL |
8.5400 BRL |
8.6400 BRL |
8.6900 BRL |
| 2024-09-27 |
9.1218 BRL |
28,333.3000 FET |
8.9300 BRL |
8.7800 BRL |
8.8200 BRL |
9.1600 BRL |
| 2024-09-26 |
9.0235 BRL |
19,488.9000 FET |
9.0100 BRL |
8.8400 BRL |
8.9300 BRL |
8.9500 BRL |
| 2024-09-25 |
9.1961 BRL |
16,344.2000 FET |
9.3400 BRL |
8.9600 BRL |
9.0600 BRL |
9.0000 BRL |
| 2024-09-24 |
9.2855 BRL |
18,908.4000 FET |
9.0800 BRL |
8.9000 BRL |
8.9300 BRL |
9.3300 BRL |
| 2024-09-23 |
9.2204 BRL |
37,102.3000 FET |
8.6400 BRL |
8.6400 BRL |
8.9400 BRL |
9.0600 BRL |
| 2024-09-22 |
8.7975 BRL |
14,570.2000 FET |
8.9800 BRL |
8.6600 BRL |
8.7300 BRL |
8.9700 BRL |
| 2024-09-21 |
8.8987 BRL |
20,931.5000 FET |
8.9700 BRL |
8.6400 BRL |
8.7300 BRL |
9.0000 BRL |
| 2024-09-20 |
8.6450 BRL |
31,077.8000 FET |
8.1100 BRL |
8.0200 BRL |
8.0400 BRL |
8.9400 BRL |
| 2024-09-19 |
8.2238 BRL |
54,442.2000 FET |
7.9600 BRL |
7.9600 BRL |
8.1200 BRL |
8.1000 BRL |
| 2024-09-18 |
7.5000 BRL |
25,572.4000 FET |
7.4400 BRL |
7.2200 BRL |
7.3800 BRL |
7.6800 BRL |
| 2024-09-17 |
7.3224 BRL |
15,687.1000 FET |
6.9900 BRL |
6.9000 BRL |
6.9300 BRL |
7.4900 BRL |
| 2024-09-16 |
7.2132 BRL |
25,161.5000 FET |
7.3900 BRL |
6.9200 BRL |
6.9800 BRL |
6.9900 BRL |
| 2024-09-15 |
7.7804 BRL |
12,968.2000 FET |
7.8400 BRL |
7.5600 BRL |
7.6100 BRL |
7.5900 BRL |
| 2024-09-14 |
7.6415 BRL |
11,893.4000 FET |
7.7000 BRL |
7.4600 BRL |
7.4700 BRL |
7.8700 BRL |
| 2024-09-13 |
7.6383 BRL |
26,484.4000 FET |
7.8300 BRL |
7.3500 BRL |
7.4400 BRL |
7.7300 BRL |
| 2024-09-12 |
7.9876 BRL |
35,577.0000 FET |
7.7200 BRL |
7.6500 BRL |
7.7300 BRL |
7.8400 BRL |
| 2024-09-11 |
7.4862 BRL |
29,866.5000 FET |
7.6100 BRL |
7.2000 BRL |
7.3400 BRL |
7.6600 BRL |
| 2024-09-10 |
7.3543 BRL |
38,027.7000 FET |
6.7500 BRL |
6.7000 BRL |
6.7000 BRL |
7.5300 BRL |
| 2024-09-09 |
6.5862 BRL |
50,333.9000 FET |
6.2400 BRL |
6.2400 BRL |
6.2400 BRL |
6.7600 BRL |
| 2024-09-08 |
6.1585 BRL |
7,911.8000 FET |
6.0700 BRL |
6.0000 BRL |
6.0700 BRL |
6.2100 BRL |
| 2024-09-07 |
6.0573 BRL |
10,938.7000 FET |
6.0600 BRL |
5.9600 BRL |
5.9700 BRL |
6.0200 BRL |
| 2024-09-06 |
6.0084 BRL |
25,782.8000 FET |
6.0800 BRL |
5.7000 BRL |
5.8800 BRL |
6.0300 BRL |
| 2024-09-05 |
6.2403 BRL |
17,628.8000 FET |
6.4600 BRL |
6.0000 BRL |
6.0600 BRL |
6.0600 BRL |
| 2024-09-04 |
6.4012 BRL |
25,161.8000 FET |
6.3800 BRL |
6.0800 BRL |
6.2200 BRL |
6.4900 BRL |
| 2024-09-03 |
6.7172 BRL |
24,148.8000 FET |
6.9700 BRL |
6.3900 BRL |
6.4400 BRL |
6.4500 BRL |
| 2024-09-02 |
6.6964 BRL |
31,313.7000 FET |
6.4900 BRL |
6.2700 BRL |
6.4600 BRL |
6.9700 BRL |
| 2024-09-01 |
6.5999 BRL |
32,439.4000 FET |
6.4400 BRL |
6.3800 BRL |
6.4200 BRL |
6.4800 BRL |
| 2024-08-31 |
6.6832 BRL |
18,439.0000 FET |
6.7800 BRL |
6.3700 BRL |
6.4000 BRL |
6.4000 BRL |
| 2024-08-30 |
6.2654 BRL |
26,055.0000 FET |
6.3000 BRL |
5.9300 BRL |
6.1200 BRL |
6.6800 BRL |
| 2024-08-29 |
6.6716 BRL |
30,979.5000 FET |
6.7700 BRL |
6.3000 BRL |
6.3900 BRL |
6.3900 BRL |
| 2024-08-28 |
6.9972 BRL |
57,704.3000 FET |
7.0700 BRL |
6.5000 BRL |
6.6800 BRL |
6.5800 BRL |
| 2024-08-27 |
7.4784 BRL |
39,694.4000 FET |
7.3700 BRL |
6.8600 BRL |
7.1600 BRL |
7.1400 BRL |
| 2024-08-26 |
7.4093 BRL |
31,539.1000 FET |
7.5900 BRL |
7.1500 BRL |
7.2600 BRL |
7.3100 BRL |
| 2024-08-25 |
7.0213 BRL |
34,407.8000 FET |
6.9900 BRL |
6.4700 BRL |
6.5900 BRL |
7.6700 BRL |
| 2024-08-24 |
6.8818 BRL |
32,224.4000 FET |
6.7100 BRL |
6.6200 BRL |
6.7000 BRL |
6.9900 BRL |
| 2024-08-23 |
6.2349 BRL |
47,059.6000 FET |
5.6700 BRL |
5.6700 BRL |
5.7100 BRL |
6.5800 BRL |
| 2024-08-22 |
5.5080 BRL |
37,216.1000 FET |
5.3200 BRL |
5.2200 BRL |
5.2900 BRL |
5.7000 BRL |
| 2024-08-21 |
5.1917 BRL |
17,865.8000 FET |
4.8000 BRL |
4.7800 BRL |
4.7800 BRL |
5.2900 BRL |
| 2024-08-20 |
4.8869 BRL |
30,422.6000 FET |
4.8900 BRL |
4.6400 BRL |
4.7700 BRL |
4.7900 BRL |
| 2024-08-19 |
4.7002 BRL |
23,037.2000 FET |
4.4900 BRL |
4.4100 BRL |
4.4400 BRL |
5.0100 BRL |
| 2024-08-18 |
4.6115 BRL |
3,017.8000 FET |
4.6200 BRL |
4.5400 BRL |
4.5400 BRL |
4.5900 BRL |
| 2024-08-17 |
4.6005 BRL |
1,473.7000 FET |
4.5300 BRL |
4.4900 BRL |
4.4900 BRL |
4.6200 BRL |
| 2024-08-16 |
4.5909 BRL |
29,874.4000 FET |
4.5800 BRL |
4.4200 BRL |
4.5100 BRL |
4.5400 BRL |
| 2024-08-15 |
4.6343 BRL |
16,772.5000 FET |
4.8300 BRL |
4.4900 BRL |
4.5200 BRL |
4.6300 BRL |