Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
1.2810 USD |
46,858.4527 FET |
1.3080 USD |
1.2621 USD |
1.3244 USD |
1.3244 USD |
| 2025-01-14 |
1.2708 USD |
83,631.1017 FET |
1.2459 USD |
1.2459 USD |
1.2940 USD |
1.2940 USD |
| 2025-01-13 |
1.2041 USD |
124,185.6235 FET |
1.3300 USD |
1.1500 USD |
1.3300 USD |
1.2428 USD |
| 2025-01-12 |
1.3078 USD |
15,653.3426 FET |
1.3126 USD |
1.2830 USD |
1.3245 USD |
1.2898 USD |
| 2025-01-11 |
1.3204 USD |
48,868.1894 FET |
1.3311 USD |
1.2830 USD |
1.3531 USD |
1.3245 USD |
| 2025-01-10 |
1.3361 USD |
66,192.8043 FET |
1.3091 USD |
1.2600 USD |
1.3670 USD |
1.3257 USD |
| 2025-01-09 |
1.3026 USD |
5,832.0059 FET |
1.3217 USD |
1.2593 USD |
1.3431 USD |
1.2855 USD |
| 2025-01-08 |
1.3121 USD |
22,145.9313 FET |
1.4067 USD |
1.2678 USD |
1.4067 USD |
1.3416 USD |
| 2025-01-07 |
1.4794 USD |
48,992.2598 FET |
1.5766 USD |
1.4078 USD |
1.5766 USD |
1.4274 USD |
| 2025-01-06 |
1.6074 USD |
26,581.1854 FET |
1.5940 USD |
1.5655 USD |
1.6461 USD |
1.5704 USD |
| 2025-01-05 |
1.5189 USD |
43,029.1990 FET |
1.4787 USD |
1.4568 USD |
1.6000 USD |
1.5951 USD |
| 2025-01-04 |
1.5006 USD |
6,803.4638 FET |
1.4896 USD |
1.4760 USD |
1.5200 USD |
1.4890 USD |
| 2025-01-03 |
1.4704 USD |
52,525.3233 FET |
1.3824 USD |
1.3779 USD |
1.5090 USD |
1.4903 USD |
| 2025-01-02 |
1.3674 USD |
44,767.2834 FET |
1.3244 USD |
1.3244 USD |
1.4200 USD |
1.3667 USD |
| 2025-01-01 |
1.2583 USD |
18,833.6531 FET |
1.2820 USD |
1.2491 USD |
1.3188 USD |
1.3188 USD |
| 2024-12-31 |
1.2812 USD |
12,690.8713 FET |
1.2679 USD |
1.2552 USD |
1.3161 USD |
1.2713 USD |
| 2024-12-30 |
1.2712 USD |
24,655.1486 FET |
1.3496 USD |
1.2500 USD |
1.3496 USD |
1.2819 USD |
| 2024-12-29 |
1.3248 USD |
20,480.2694 FET |
1.3599 USD |
1.2932 USD |
1.3700 USD |
1.3080 USD |
| 2024-12-28 |
1.3465 USD |
7,039.3213 FET |
1.3146 USD |
1.2959 USD |
1.3700 USD |
1.3700 USD |
| 2024-12-27 |
1.2829 USD |
54,997.4388 FET |
1.2657 USD |
1.2657 USD |
1.3508 USD |
1.3412 USD |
| 2024-12-26 |
1.2893 USD |
24,134.4557 FET |
1.3559 USD |
1.2461 USD |
1.3559 USD |
1.2685 USD |
| 2024-12-25 |
1.3536 USD |
7,274.0957 FET |
1.3895 USD |
1.3341 USD |
1.3938 USD |
1.3353 USD |
| 2024-12-24 |
1.3862 USD |
23,322.4532 FET |
1.3477 USD |
1.3325 USD |
1.4200 USD |
1.3882 USD |
| 2024-12-23 |
1.2636 USD |
14,039.9832 FET |
1.2470 USD |
1.2180 USD |
1.3017 USD |
1.2664 USD |
| 2024-12-22 |
1.2514 USD |
34,546.2405 FET |
1.2535 USD |
1.2180 USD |
1.3000 USD |
1.2490 USD |
| 2024-12-21 |
1.3017 USD |
29,428.1911 FET |
1.3700 USD |
1.2391 USD |
1.4225 USD |
1.2594 USD |
| 2024-12-20 |
1.2178 USD |
66,897.0334 FET |
1.2973 USD |
1.1232 USD |
1.3874 USD |
1.3850 USD |
| 2024-12-19 |
1.3623 USD |
70,409.7162 FET |
1.4265 USD |
1.2231 USD |
1.4514 USD |
1.3228 USD |
| 2024-12-18 |
1.5677 USD |
38,793.6689 FET |
1.6087 USD |
1.4200 USD |
1.6115 USD |
1.4394 USD |
| 2024-12-17 |
1.6582 USD |
26,836.4493 FET |
1.6989 USD |
1.6152 USD |
1.7068 USD |
1.6451 USD |
| 2024-12-16 |
1.7470 USD |
25,611.1167 FET |
1.8200 USD |
1.6900 USD |
1.8200 USD |
1.7362 USD |
| 2024-12-15 |
1.7655 USD |
18,045.4801 FET |
1.7191 USD |
1.6700 USD |
1.7879 USD |
1.7830 USD |
| 2024-12-14 |
1.7246 USD |
18,250.6923 FET |
1.8080 USD |
1.6839 USD |
1.8134 USD |
1.7236 USD |
| 2024-12-13 |
1.7511 USD |
36,941.0661 FET |
1.7958 USD |
1.7363 USD |
1.8650 USD |
1.7833 USD |
| 2024-12-12 |
1.8472 USD |
8,230.1314 FET |
1.8654 USD |
1.7688 USD |
1.8763 USD |
1.7688 USD |
| 2024-12-11 |
1.7663 USD |
14,410.2382 FET |
1.6705 USD |
1.6413 USD |
1.8200 USD |
1.8070 USD |
| 2024-12-10 |
1.6897 USD |
29,404.4283 FET |
1.7000 USD |
1.5700 USD |
1.7848 USD |
1.7037 USD |
| 2024-12-09 |
1.7693 USD |
86,128.7907 FET |
2.0490 USD |
1.5700 USD |
2.0654 USD |
1.6453 USD |
| 2024-12-08 |
2.0567 USD |
11,524.2924 FET |
2.0800 USD |
2.0219 USD |
2.0903 USD |
2.0476 USD |
| 2024-12-07 |
2.1034 USD |
26,343.0079 FET |
2.1275 USD |
2.0041 USD |
2.1722 USD |
2.0793 USD |
| 2024-12-06 |
2.0946 USD |
71,398.1440 FET |
1.9498 USD |
1.9477 USD |
2.2000 USD |
2.1464 USD |
| 2024-12-05 |
1.9593 USD |
54,042.8708 FET |
1.8397 USD |
1.7875 USD |
2.0800 USD |
1.9465 USD |
| 2024-12-04 |
1.9531 USD |
49,302.9420 FET |
1.9175 USD |
1.8382 USD |
2.0882 USD |
1.8382 USD |
| 2024-12-03 |
1.9025 USD |
88,383.2590 FET |
1.9159 USD |
1.7200 USD |
1.9774 USD |
1.9057 USD |
| 2024-12-02 |
1.7962 USD |
103,943.7862 FET |
1.8285 USD |
1.6828 USD |
1.8863 USD |
1.8675 USD |
| 2024-12-01 |
1.8426 USD |
78,124.3276 FET |
1.8947 USD |
1.7700 USD |
1.9200 USD |
1.8405 USD |
| 2024-11-30 |
1.8883 USD |
103,757.7070 FET |
1.7122 USD |
1.6865 USD |
1.9700 USD |
1.8822 USD |
| 2024-11-29 |
1.6462 USD |
45,378.2014 FET |
1.6676 USD |
1.5933 USD |
1.7155 USD |
1.6865 USD |
| 2024-11-28 |
1.5885 USD |
122,837.6358 FET |
1.5010 USD |
1.4048 USD |
1.7500 USD |
1.7155 USD |
| 2024-11-27 |
1.4889 USD |
92,486.6780 FET |
1.3930 USD |
1.3731 USD |
1.5100 USD |
1.5038 USD |