Identifier on Binance: FETBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-14 |
8.3906 BRL |
22,587.0000 FET |
8.0200 BRL |
7.9300 BRL |
8.1000 BRL |
8.4800 BRL |
| 2024-10-13 |
8.1421 BRL |
8,915.1000 FET |
8.4200 BRL |
7.8700 BRL |
7.9500 BRL |
8.0000 BRL |
| 2024-10-12 |
8.1498 BRL |
6,731.4000 FET |
7.9400 BRL |
7.9000 BRL |
7.9300 BRL |
8.3800 BRL |
| 2024-10-11 |
7.8508 BRL |
11,854.2000 FET |
7.4100 BRL |
7.3200 BRL |
7.4200 BRL |
7.9400 BRL |
| 2024-10-10 |
7.3716 BRL |
5,691.0000 FET |
7.5900 BRL |
7.1100 BRL |
7.2300 BRL |
7.3800 BRL |
| 2024-10-09 |
7.6044 BRL |
15,183.2000 FET |
7.9200 BRL |
7.4600 BRL |
7.5500 BRL |
7.5600 BRL |
| 2024-10-08 |
7.9957 BRL |
12,328.1000 FET |
8.1700 BRL |
7.7700 BRL |
7.8400 BRL |
7.9600 BRL |
| 2024-10-07 |
8.3505 BRL |
23,806.0000 FET |
8.1000 BRL |
8.0100 BRL |
8.1400 BRL |
8.2800 BRL |
| 2024-10-06 |
7.8483 BRL |
7,130.0000 FET |
7.6700 BRL |
7.5800 BRL |
7.6300 BRL |
8.1000 BRL |
| 2024-10-05 |
7.9346 BRL |
11,704.8000 FET |
8.0900 BRL |
7.5000 BRL |
7.6000 BRL |
7.6600 BRL |
| 2024-10-04 |
7.7963 BRL |
23,574.5000 FET |
7.5100 BRL |
7.5100 BRL |
7.5100 BRL |
8.0000 BRL |
| 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 |