Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
1.3030 USD |
61,541.6708 FET |
1.2890 USD |
1.2247 USD |
1.4200 USD |
1.4200 USD |
| 2024-11-22 |
1.2630 USD |
54,583.3109 FET |
1.2764 USD |
1.2141 USD |
1.2925 USD |
1.2614 USD |
| 2024-11-21 |
1.2392 USD |
28,521.9780 FET |
1.2264 USD |
1.1700 USD |
1.2870 USD |
1.2697 USD |
| 2024-11-20 |
1.2655 USD |
38,322.2873 FET |
1.2893 USD |
1.2174 USD |
1.3115 USD |
1.2560 USD |
| 2024-11-19 |
1.3238 USD |
54,661.7424 FET |
1.3677 USD |
1.2703 USD |
1.4200 USD |
1.2911 USD |
| 2024-11-18 |
1.3051 USD |
118,585.9425 FET |
1.2684 USD |
1.2644 USD |
1.3908 USD |
1.3700 USD |
| 2024-11-17 |
1.2640 USD |
20,830.9311 FET |
1.3156 USD |
1.2378 USD |
1.3255 USD |
1.2378 USD |
| 2024-11-16 |
1.3232 USD |
155,438.3818 FET |
1.2910 USD |
1.2627 USD |
1.3490 USD |
1.3320 USD |
| 2024-11-15 |
1.2674 USD |
134,008.4841 FET |
1.2380 USD |
1.1936 USD |
1.2963 USD |
1.2963 USD |
| 2024-11-14 |
1.2923 USD |
160,437.0712 FET |
1.2620 USD |
1.2335 USD |
1.3636 USD |
1.2335 USD |
| 2024-11-13 |
1.2873 USD |
191,380.5928 FET |
1.4014 USD |
1.2099 USD |
1.4014 USD |
1.2602 USD |
| 2024-11-12 |
1.4689 USD |
97,538.1017 FET |
1.5618 USD |
1.3500 USD |
1.6200 USD |
1.4037 USD |
| 2024-11-11 |
1.5532 USD |
198,298.2669 FET |
1.4434 USD |
1.4387 USD |
1.6200 USD |
1.5448 USD |
| 2024-11-10 |
1.5266 USD |
167,152.0515 FET |
1.4557 USD |
1.4177 USD |
1.6000 USD |
1.5300 USD |
| 2024-11-09 |
1.4021 USD |
11,984.2486 FET |
1.3996 USD |
1.3770 USD |
1.4558 USD |
1.4558 USD |
| 2024-11-08 |
1.3695 USD |
58,484.7646 FET |
1.4184 USD |
1.3428 USD |
1.4184 USD |
1.3960 USD |
| 2024-11-07 |
1.3982 USD |
14,835.7205 FET |
1.4302 USD |
1.3743 USD |
1.4581 USD |
1.4110 USD |
| 2024-11-06 |
1.3834 USD |
56,464.3051 FET |
1.2900 USD |
1.2900 USD |
1.4670 USD |
1.4210 USD |
| 2024-11-05 |
1.2303 USD |
14,416.1883 FET |
1.1390 USD |
1.1390 USD |
1.2900 USD |
1.2409 USD |
| 2024-11-04 |
1.1349 USD |
18,495.3910 FET |
1.1318 USD |
1.1100 USD |
1.1554 USD |
1.1100 USD |
| 2024-11-03 |
1.1309 USD |
10,682.1979 FET |
1.1610 USD |
1.0890 USD |
1.1875 USD |
1.1466 USD |
| 2024-11-02 |
1.2010 USD |
3,663.0664 FET |
1.2230 USD |
1.1672 USD |
1.2348 USD |
1.1936 USD |
| 2024-11-01 |
1.2723 USD |
50,735.5612 FET |
1.2952 USD |
1.2150 USD |
1.3092 USD |
1.2348 USD |
| 2024-10-31 |
1.2894 USD |
26,448.9230 FET |
1.2919 USD |
1.2500 USD |
1.3575 USD |
1.2850 USD |
| 2024-10-30 |
1.2918 USD |
16,031.4808 FET |
1.3349 USD |
1.2506 USD |
1.3667 USD |
1.2948 USD |
| 2024-10-29 |
1.3329 USD |
23,234.5984 FET |
1.2777 USD |
1.2777 USD |
1.3685 USD |
1.3384 USD |
| 2024-10-28 |
1.2403 USD |
34,783.1979 FET |
1.2600 USD |
1.1991 USD |
1.2767 USD |
1.2767 USD |
| 2024-10-27 |
1.2586 USD |
4,894.9817 FET |
1.2270 USD |
1.2270 USD |
1.2868 USD |
1.2857 USD |
| 2024-10-26 |
1.2141 USD |
20,002.3422 FET |
1.1954 USD |
1.1883 USD |
1.2413 USD |
1.2320 USD |
| 2024-10-25 |
1.2951 USD |
16,832.2303 FET |
1.3442 USD |
1.2500 USD |
1.3460 USD |
1.2618 USD |
| 2024-10-24 |
1.3401 USD |
37,264.6782 FET |
1.3252 USD |
1.3227 USD |
1.3577 USD |
1.3450 USD |
| 2024-10-23 |
1.3245 USD |
7,090.7004 FET |
1.3320 USD |
1.2969 USD |
1.3385 USD |
1.3161 USD |
| 2024-10-22 |
1.3561 USD |
18,357.9031 FET |
1.4066 USD |
1.3402 USD |
1.4066 USD |
1.3592 USD |
| 2024-10-21 |
1.3943 USD |
7,406.2225 FET |
1.4668 USD |
1.3811 USD |
1.4714 USD |
1.3974 USD |
| 2024-10-20 |
1.4270 USD |
1,628.7281 FET |
1.3913 USD |
1.3827 USD |
1.4599 USD |
1.4599 USD |
| 2024-10-19 |
1.4268 USD |
1,702.5505 FET |
1.4384 USD |
1.3965 USD |
1.4466 USD |
1.3965 USD |
| 2024-10-18 |
1.4110 USD |
13,058.2710 FET |
1.3759 USD |
1.3759 USD |
1.4307 USD |
1.4201 USD |
| 2024-10-17 |
1.3644 USD |
20,150.5474 FET |
1.4001 USD |
1.3451 USD |
1.4001 USD |
1.3626 USD |
| 2024-10-16 |
1.4533 USD |
34,023.9445 FET |
1.4494 USD |
1.4235 USD |
1.4740 USD |
1.4517 USD |
| 2024-10-15 |
1.4848 USD |
31,033.5324 FET |
1.4933 USD |
1.3945 USD |
1.5800 USD |
1.4452 USD |
| 2024-10-14 |
1.5096 USD |
15,572.5517 FET |
1.4102 USD |
1.4102 USD |
1.5878 USD |
1.5760 USD |
| 2024-10-13 |
1.4232 USD |
35,239.8457 FET |
1.4624 USD |
1.3930 USD |
1.4624 USD |
1.4100 USD |
| 2024-10-12 |
1.4658 USD |
9,345.4550 FET |
1.4402 USD |
1.4400 USD |
1.5200 USD |
1.4810 USD |
| 2024-10-11 |
1.3837 USD |
32,568.9146 FET |
1.3117 USD |
1.3117 USD |
1.4259 USD |
1.4078 USD |
| 2024-10-10 |
1.3253 USD |
15,934.4996 FET |
1.3421 USD |
1.2700 USD |
1.3620 USD |
1.2965 USD |
| 2024-10-09 |
1.3701 USD |
28,816.6521 FET |
1.4415 USD |
1.3128 USD |
1.4415 USD |
1.3432 USD |
| 2024-10-08 |
1.4390 USD |
26,714.7147 FET |
1.4698 USD |
1.4098 USD |
1.4934 USD |
1.4250 USD |
| 2024-10-07 |
1.5224 USD |
97,069.2482 FET |
1.4995 USD |
1.4596 USD |
1.5595 USD |
1.4777 USD |
| 2024-10-06 |
1.4010 USD |
39,021.1199 FET |
1.3890 USD |
1.3868 USD |
1.4700 USD |
1.4483 USD |
| 2024-10-05 |
1.4099 USD |
2,952.7899 FET |
1.4700 USD |
1.3700 USD |
1.4700 USD |
1.3967 USD |