Identifier on Binance: FETBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
8.9918 BRL |
7,818.5000 FET |
8.8700 BRL |
8.6900 BRL |
8.6900 BRL |
8.7000 BRL |
| 2024-06-24 |
8.2001 BRL |
14,873.7000 FET |
7.6100 BRL |
7.3500 BRL |
7.3500 BRL |
9.0200 BRL |
| 2024-06-23 |
7.8646 BRL |
6,399.1000 FET |
8.1800 BRL |
7.7000 BRL |
7.7000 BRL |
7.7000 BRL |
| 2024-06-22 |
8.2251 BRL |
3,560.8000 FET |
8.7400 BRL |
8.0100 BRL |
8.0500 BRL |
8.0500 BRL |
| 2024-06-21 |
8.7178 BRL |
12,069.4000 FET |
8.9100 BRL |
8.4000 BRL |
8.5800 BRL |
8.7800 BRL |
| 2024-06-20 |
8.7798 BRL |
33,902.9000 FET |
8.2600 BRL |
8.0600 BRL |
8.2900 BRL |
8.7500 BRL |
| 2024-06-19 |
7.5460 BRL |
31,532.4000 FET |
6.5300 BRL |
6.4300 BRL |
6.6400 BRL |
8.0300 BRL |
| 2024-06-18 |
6.4235 BRL |
37,307.9000 FET |
7.0900 BRL |
6.0200 BRL |
6.2500 BRL |
6.5100 BRL |
| 2024-06-17 |
7.1115 BRL |
22,351.5000 FET |
7.9600 BRL |
6.6600 BRL |
6.8900 BRL |
7.2900 BRL |
| 2024-06-16 |
7.8814 BRL |
5,255.4000 FET |
7.8800 BRL |
7.7500 BRL |
7.8000 BRL |
7.9800 BRL |
| 2024-06-15 |
7.9926 BRL |
5,109.3000 FET |
8.0200 BRL |
7.8600 BRL |
7.9300 BRL |
7.9300 BRL |
| 2024-06-14 |
8.2908 BRL |
19,412.7000 FET |
8.6300 BRL |
7.7200 BRL |
7.8900 BRL |
8.0600 BRL |
| 2024-06-13 |
8.9386 BRL |
8,297.1000 FET |
9.2700 BRL |
8.4600 BRL |
8.5900 BRL |
8.5900 BRL |
| 2024-06-12 |
8.7670 BRL |
26,911.3000 FET |
8.3100 BRL |
7.9500 BRL |
8.2600 BRL |
9.2100 BRL |
| 2024-06-11 |
8.7778 BRL |
15,495.2000 FET |
8.9800 BRL |
8.2100 BRL |
8.4900 BRL |
8.5100 BRL |
| 2024-06-10 |
9.1628 BRL |
15,226.7000 FET |
9.3100 BRL |
8.8100 BRL |
8.9400 BRL |
8.9600 BRL |
| 2024-06-09 |
9.3861 BRL |
11,475.3000 FET |
9.4400 BRL |
9.2400 BRL |
9.3500 BRL |
9.4500 BRL |
| 2024-06-08 |
9.4977 BRL |
23,762.7000 FET |
9.9000 BRL |
9.1600 BRL |
9.3400 BRL |
9.3800 BRL |
| 2024-06-07 |
10.1079 BRL |
25,573.4000 FET |
10.7700 BRL |
8.9200 BRL |
9.8100 BRL |
9.8600 BRL |
| 2024-06-06 |
11.0505 BRL |
16,140.9000 FET |
11.4100 BRL |
10.6600 BRL |
10.8300 BRL |
10.9000 BRL |