Identifier on Binance: FETBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
4.8758 BRL |
21,782.6000 FET |
4.8000 BRL |
4.5000 BRL |
4.7200 BRL |
4.7200 BRL |
| 2024-08-13 |
4.7251 BRL |
11,266.6000 FET |
4.7600 BRL |
4.5800 BRL |
4.6100 BRL |
4.8400 BRL |
| 2024-08-12 |
4.6781 BRL |
16,654.9000 FET |
4.5400 BRL |
4.4900 BRL |
4.5600 BRL |
4.7200 BRL |
| 2024-08-11 |
5.0255 BRL |
25,016.7000 FET |
4.9500 BRL |
4.5400 BRL |
4.6000 BRL |
4.5700 BRL |
| 2024-08-10 |
4.8708 BRL |
8,953.9000 FET |
4.7100 BRL |
4.6500 BRL |
4.6500 BRL |
5.0600 BRL |
| 2024-08-09 |
4.7413 BRL |
39,631.6000 FET |
4.8800 BRL |
4.6100 BRL |
4.6700 BRL |
4.7400 BRL |
| 2024-08-08 |
4.7771 BRL |
58,547.0000 FET |
4.5700 BRL |
4.4800 BRL |
4.5700 BRL |
4.9200 BRL |
| 2024-08-07 |
4.9287 BRL |
41,188.2000 FET |
4.8400 BRL |
4.5200 BRL |
4.6200 BRL |
4.5600 BRL |
| 2024-08-06 |
4.9055 BRL |
40,407.5000 FET |
4.5700 BRL |
4.5700 BRL |
4.7500 BRL |
4.9700 BRL |
| 2024-08-05 |
4.5042 BRL |
507,302.2000 FET |
5.3700 BRL |
4.1000 BRL |
4.5700 BRL |
4.6100 BRL |
| 2024-08-04 |
5.4312 BRL |
20,827.9000 FET |
5.7800 BRL |
5.0900 BRL |
5.2400 BRL |
5.3900 BRL |
| 2024-08-03 |
6.0091 BRL |
29,901.1000 FET |
6.1500 BRL |
5.6100 BRL |
5.7100 BRL |
5.7900 BRL |
| 2024-08-02 |
6.3819 BRL |
38,486.6000 FET |
6.5800 BRL |
6.1000 BRL |
6.1800 BRL |
6.1600 BRL |
| 2024-08-01 |
6.3407 BRL |
31,089.3000 FET |
6.5700 BRL |
6.1500 BRL |
6.2800 BRL |
6.6000 BRL |
| 2024-07-31 |
6.7031 BRL |
17,507.0000 FET |
6.7300 BRL |
6.5000 BRL |
6.5800 BRL |
6.6100 BRL |
| 2024-07-30 |
6.8074 BRL |
16,013.8000 FET |
6.8500 BRL |
6.6000 BRL |
6.6800 BRL |
6.6900 BRL |
| 2024-07-29 |
7.1383 BRL |
13,925.8000 FET |
7.1300 BRL |
6.8800 BRL |
6.9800 BRL |
6.9600 BRL |
| 2024-07-28 |
7.0931 BRL |
13,156.5000 FET |
7.2000 BRL |
7.0000 BRL |
7.0500 BRL |
7.0700 BRL |
| 2024-07-27 |
7.2908 BRL |
15,307.1000 FET |
7.2100 BRL |
7.1400 BRL |
7.1400 BRL |
7.3100 BRL |
| 2024-07-26 |
7.1026 BRL |
11,743.2000 FET |
6.7900 BRL |
6.7800 BRL |
6.8200 BRL |
7.2400 BRL |
| 2024-07-25 |
6.8063 BRL |
14,356.9000 FET |
6.8800 BRL |
6.6000 BRL |
6.7000 BRL |
6.8200 BRL |
| 2024-07-24 |
7.1155 BRL |
13,516.9000 FET |
7.2500 BRL |
6.8900 BRL |
6.9500 BRL |
6.9000 BRL |
| 2024-07-23 |
7.4319 BRL |
13,621.0000 FET |
7.6300 BRL |
7.1500 BRL |
7.2000 BRL |
7.2000 BRL |
| 2024-07-22 |
7.8758 BRL |
16,519.8000 FET |
8.3200 BRL |
7.6300 BRL |
7.7300 BRL |
7.6300 BRL |
| 2024-07-21 |
8.0580 BRL |
21,777.7000 FET |
8.1700 BRL |
7.8000 BRL |
7.8400 BRL |
8.2100 BRL |
| 2024-07-20 |
8.1923 BRL |
11,824.6000 FET |
8.2400 BRL |
8.0100 BRL |
8.0400 BRL |
8.1500 BRL |
| 2024-07-19 |
8.0413 BRL |
8,571.3000 FET |
7.7200 BRL |
7.6100 BRL |
7.7200 BRL |
8.2600 BRL |
| 2024-07-18 |
8.0356 BRL |
20,949.1000 FET |
8.0400 BRL |
7.6600 BRL |
7.7500 BRL |
7.8300 BRL |
| 2024-07-17 |
8.1406 BRL |
29,787.1000 FET |
7.7900 BRL |
7.7800 BRL |
7.8300 BRL |
8.0400 BRL |
| 2024-07-16 |
7.5041 BRL |
22,553.9000 FET |
7.7700 BRL |
7.1500 BRL |
7.2500 BRL |
7.7000 BRL |
| 2024-07-15 |
7.2104 BRL |
31,428.6000 FET |
6.7900 BRL |
6.7900 BRL |
6.9000 BRL |
7.5800 BRL |
| 2024-07-14 |
6.5921 BRL |
11,276.4000 FET |
6.4900 BRL |
6.4400 BRL |
6.4400 BRL |
6.8200 BRL |
| 2024-07-13 |
6.4411 BRL |
11,838.4000 FET |
6.4500 BRL |
6.2100 BRL |
6.3000 BRL |
6.3000 BRL |
| 2024-07-12 |
6.2452 BRL |
9,074.9000 FET |
6.2900 BRL |
6.0700 BRL |
6.0800 BRL |
6.2000 BRL |
| 2024-07-11 |
6.5130 BRL |
13,715.9000 FET |
6.5000 BRL |
6.2800 BRL |
6.2800 BRL |
6.2800 BRL |
| 2024-07-10 |
6.5728 BRL |
10,758.8000 FET |
6.5600 BRL |
6.4300 BRL |
6.4400 BRL |
6.5900 BRL |
| 2024-07-09 |
6.4347 BRL |
9,129.1000 FET |
6.3200 BRL |
6.2900 BRL |
6.3900 BRL |
6.4800 BRL |
| 2024-07-08 |
6.3578 BRL |
19,123.3000 FET |
6.1700 BRL |
5.8700 BRL |
6.0300 BRL |
6.3700 BRL |
| 2024-07-07 |
6.2334 BRL |
15,634.1000 FET |
6.8400 BRL |
6.1400 BRL |
6.2300 BRL |
6.1400 BRL |
| 2024-07-06 |
6.7667 BRL |
8,430.6000 FET |
6.4300 BRL |
6.3100 BRL |
6.3200 BRL |
6.8300 BRL |
| 2024-07-05 |
6.4537 BRL |
19,727.7000 FET |
6.7000 BRL |
6.0000 BRL |
6.1500 BRL |
6.4000 BRL |
| 2024-07-04 |
6.7753 BRL |
13,451.1000 FET |
7.1200 BRL |
6.3700 BRL |
6.6000 BRL |
6.8600 BRL |
| 2024-07-03 |
7.1586 BRL |
15,867.1000 FET |
7.5500 BRL |
6.8300 BRL |
6.9000 BRL |
7.0000 BRL |
| 2024-07-02 |
7.5858 BRL |
10,516.8000 FET |
7.2800 BRL |
7.1400 BRL |
7.2000 BRL |
7.5500 BRL |
| 2024-07-01 |
7.7403 BRL |
13,993.0000 FET |
7.9100 BRL |
7.3500 BRL |
7.4200 BRL |
7.4200 BRL |
| 2024-06-30 |
7.9469 BRL |
5,270.0000 FET |
7.5300 BRL |
7.5000 BRL |
7.5000 BRL |
8.0800 BRL |
| 2024-06-29 |
7.9455 BRL |
9,097.8000 FET |
8.0200 BRL |
7.5700 BRL |
7.7000 BRL |
7.5900 BRL |
| 2024-06-28 |
8.0678 BRL |
14,872.4000 FET |
8.4900 BRL |
7.7900 BRL |
7.9100 BRL |
7.9100 BRL |
| 2024-06-27 |
8.8756 BRL |
14,902.7000 FET |
9.8300 BRL |
8.2700 BRL |
8.4700 BRL |
8.5600 BRL |
| 2024-06-26 |
9.7488 BRL |
32,219.7000 FET |
8.7700 BRL |
8.7200 BRL |
8.8000 BRL |
9.8800 BRL |