Identifier on Binance: FETBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
11.4964 BRL |
45,406.5000 FET |
11.7900 BRL |
10.9900 BRL |
11.3100 BRL |
11.4900 BRL |
| 2024-12-02 |
10.9146 BRL |
45,833.2000 FET |
11.0500 BRL |
10.3600 BRL |
10.5900 BRL |
11.4500 BRL |
| 2024-12-01 |
11.1207 BRL |
13,095.4000 FET |
11.5200 BRL |
10.7900 BRL |
10.9200 BRL |
11.0600 BRL |
| 2024-11-30 |
10.9983 BRL |
28,996.4000 FET |
10.3700 BRL |
10.2000 BRL |
10.3700 BRL |
11.4500 BRL |
| 2024-11-29 |
9.7340 BRL |
47,096.4000 FET |
10.0100 BRL |
9.4500 BRL |
9.5000 BRL |
10.1400 BRL |
| 2024-11-28 |
9.6811 BRL |
274,478.6000 FET |
8.8800 BRL |
8.4600 BRL |
8.6300 BRL |
10.3100 BRL |
| 2024-11-27 |
8.5955 BRL |
72,587.5000 FET |
8.0100 BRL |
7.9000 BRL |
8.0500 BRL |
8.6900 BRL |
| 2024-11-26 |
7.9947 BRL |
48,792.8000 FET |
8.2900 BRL |
7.6500 BRL |
7.8200 BRL |
8.0000 BRL |
| 2024-11-25 |
8.6916 BRL |
50,815.8000 FET |
8.9600 BRL |
8.2000 BRL |
8.3800 BRL |
8.4100 BRL |
| 2024-11-24 |
8.6489 BRL |
60,909.9000 FET |
8.3100 BRL |
8.1100 BRL |
8.5500 BRL |
8.8900 BRL |
| 2024-11-23 |
8.1249 BRL |
64,287.1000 FET |
7.4700 BRL |
7.4700 BRL |
7.6600 BRL |
8.4100 BRL |
| 2024-11-22 |
7.3122 BRL |
22,170.5000 FET |
7.4200 BRL |
7.1100 BRL |
7.2000 BRL |
7.4800 BRL |
| 2024-11-21 |
7.2617 BRL |
29,864.6000 FET |
7.1900 BRL |
6.8400 BRL |
7.0000 BRL |
7.3700 BRL |
| 2024-11-20 |
7.3370 BRL |
26,766.2000 FET |
7.4800 BRL |
7.0500 BRL |
7.2200 BRL |
7.2400 BRL |
| 2024-11-19 |
7.6177 BRL |
24,234.9000 FET |
7.8900 BRL |
7.3700 BRL |
7.5000 BRL |
7.5000 BRL |
| 2024-11-18 |
7.7272 BRL |
46,189.3000 FET |
7.4000 BRL |
7.3300 BRL |
7.4500 BRL |
7.8900 BRL |
| 2024-11-17 |
7.4675 BRL |
12,285.8000 FET |
7.8200 BRL |
7.2500 BRL |
7.2600 BRL |
7.2600 BRL |
| 2024-11-16 |
7.6498 BRL |
25,582.4000 FET |
7.4400 BRL |
7.3600 BRL |
7.4600 BRL |
7.8100 BRL |
| 2024-11-15 |
7.2578 BRL |
22,480.3000 FET |
7.2100 BRL |
6.9800 BRL |
7.1000 BRL |
7.5200 BRL |
| 2024-11-14 |
7.4747 BRL |
57,673.9000 FET |
7.3900 BRL |
7.0900 BRL |
7.2900 BRL |
7.1300 BRL |
| 2024-11-13 |
7.5516 BRL |
124,753.4000 FET |
7.9600 BRL |
7.0600 BRL |
7.3600 BRL |
7.4100 BRL |
| 2024-11-12 |
8.3932 BRL |
94,294.0000 FET |
9.1100 BRL |
7.8500 BRL |
8.0000 BRL |
7.9300 BRL |
| 2024-11-11 |
8.8315 BRL |
65,256.4000 FET |
8.3400 BRL |
8.3100 BRL |
8.5000 BRL |
8.8800 BRL |
| 2024-11-10 |
8.6895 BRL |
21,329.1000 FET |
8.3900 BRL |
8.3300 BRL |
8.4400 BRL |
8.8500 BRL |
| 2024-11-09 |
8.2113 BRL |
18,377.1000 FET |
8.0400 BRL |
7.9100 BRL |
8.0000 BRL |
8.4500 BRL |
| 2024-11-08 |
7.9639 BRL |
23,407.2000 FET |
8.1000 BRL |
7.7500 BRL |
7.9400 BRL |
8.0000 BRL |
| 2024-11-07 |
8.0217 BRL |
24,594.1000 FET |
7.9900 BRL |
7.8100 BRL |
7.8600 BRL |
8.1000 BRL |
| 2024-11-06 |
7.9391 BRL |
42,311.6000 FET |
7.3100 BRL |
7.0800 BRL |
7.4500 BRL |
8.0300 BRL |
| 2024-11-05 |
7.0444 BRL |
12,740.6000 FET |
6.6100 BRL |
6.5800 BRL |
6.5900 BRL |
7.2400 BRL |
| 2024-11-04 |
6.5316 BRL |
10,743.8000 FET |
6.7600 BRL |
6.3700 BRL |
6.5400 BRL |
6.5600 BRL |
| 2024-11-03 |
6.6555 BRL |
24,032.2000 FET |
7.0400 BRL |
6.5000 BRL |
6.6200 BRL |
6.7600 BRL |
| 2024-11-02 |
7.0495 BRL |
8,830.1000 FET |
7.3000 BRL |
6.9000 BRL |
6.9700 BRL |
7.0600 BRL |
| 2024-11-01 |
7.4184 BRL |
9,333.1000 FET |
7.5500 BRL |
7.1500 BRL |
7.2800 BRL |
7.2900 BRL |
| 2024-10-31 |
7.5390 BRL |
16,477.1000 FET |
7.4900 BRL |
7.2500 BRL |
7.3600 BRL |
7.5300 BRL |
| 2024-10-30 |
7.4547 BRL |
7,467.1000 FET |
7.6100 BRL |
7.3400 BRL |
7.4000 BRL |
7.4900 BRL |
| 2024-10-29 |
7.5964 BRL |
13,915.6000 FET |
7.2900 BRL |
7.2700 BRL |
7.3800 BRL |
7.5900 BRL |
| 2024-10-28 |
7.1116 BRL |
4,143.7000 FET |
7.3600 BRL |
6.8000 BRL |
6.9100 BRL |
7.3100 BRL |
| 2024-10-27 |
7.2602 BRL |
2,867.5000 FET |
7.1000 BRL |
7.0600 BRL |
7.0700 BRL |
7.3100 BRL |
| 2024-10-26 |
6.9508 BRL |
6,847.4000 FET |
6.9100 BRL |
6.8400 BRL |
6.9600 BRL |
7.1200 BRL |
| 2024-10-25 |
7.4729 BRL |
16,273.3000 FET |
7.6500 BRL |
7.1100 BRL |
7.2700 BRL |
7.3200 BRL |
| 2024-10-24 |
7.7072 BRL |
8,782.9000 FET |
7.6700 BRL |
7.5300 BRL |
7.5900 BRL |
7.6400 BRL |
| 2024-10-23 |
7.5503 BRL |
13,106.2000 FET |
7.7400 BRL |
7.3400 BRL |
7.4900 BRL |
7.5700 BRL |
| 2024-10-22 |
7.8573 BRL |
9,576.3000 FET |
7.9400 BRL |
7.6200 BRL |
7.6900 BRL |
7.7800 BRL |
| 2024-10-21 |
8.1091 BRL |
17,402.0000 FET |
8.3900 BRL |
7.8700 BRL |
7.9400 BRL |
7.9500 BRL |
| 2024-10-20 |
8.1902 BRL |
12,642.4000 FET |
8.0800 BRL |
7.9000 BRL |
7.9100 BRL |
8.4000 BRL |
| 2024-10-19 |
8.0597 BRL |
8,213.8000 FET |
8.1900 BRL |
7.9700 BRL |
8.0100 BRL |
8.0400 BRL |
| 2024-10-18 |
7.8959 BRL |
13,081.4000 FET |
7.7400 BRL |
7.7000 BRL |
7.7400 BRL |
8.1400 BRL |
| 2024-10-17 |
7.8511 BRL |
16,494.3000 FET |
8.1400 BRL |
7.6500 BRL |
7.7100 BRL |
7.7500 BRL |
| 2024-10-16 |
8.1686 BRL |
17,034.1000 FET |
8.2500 BRL |
8.0100 BRL |
8.0700 BRL |
8.2400 BRL |
| 2024-10-15 |
8.2847 BRL |
29,229.3000 FET |
8.5100 BRL |
8.0000 BRL |
8.1400 BRL |
8.1400 BRL |