Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-24 |
0.2317 USD |
7,806.1094 FET |
0.2365 USD |
0.2230 USD |
0.2366 USD |
0.2341 USD |
| 2023-05-23 |
0.2451 USD |
930.0120 FET |
0.2464 USD |
0.2435 USD |
0.2464 USD |
0.2448 USD |
| 2023-05-22 |
0.2414 USD |
4,655.3968 FET |
0.2381 USD |
0.2381 USD |
0.2432 USD |
0.2432 USD |
| 2023-05-21 |
0.2510 USD |
3,735.2838 FET |
0.2564 USD |
0.2425 USD |
0.2564 USD |
0.2425 USD |
| 2023-05-20 |
0.2588 USD |
458.9092 FET |
0.2588 USD |
0.2588 USD |
0.2588 USD |
0.2588 USD |
| 2023-05-19 |
0.2623 USD |
4,905.1373 FET |
0.2597 USD |
0.2485 USD |
0.2723 USD |
0.2723 USD |
| 2023-05-18 |
0.2521 USD |
4,754.1479 FET |
0.2553 USD |
0.2435 USD |
0.2553 USD |
0.2484 USD |
| 2023-05-17 |
0.2462 USD |
28,139.0393 FET |
0.2470 USD |
0.2402 USD |
0.2574 USD |
0.2574 USD |
| 2023-05-16 |
0.2460 USD |
5,433.0087 FET |
0.2478 USD |
0.2421 USD |
0.2478 USD |
0.2447 USD |
| 2023-05-15 |
0.2476 USD |
3,189.9262 FET |
0.2438 USD |
0.2438 USD |
0.2551 USD |
0.2478 USD |
| 2023-05-14 |
0.2396 USD |
5,357.8120 FET |
0.2338 USD |
0.2338 USD |
0.2420 USD |
0.2398 USD |
| 2023-05-13 |
0.2392 USD |
3,157.1258 FET |
0.2389 USD |
0.2383 USD |
0.2400 USD |
0.2388 USD |
| 2023-05-12 |
0.2380 USD |
33,344.3698 FET |
0.2367 USD |
0.2335 USD |
0.2406 USD |
0.2337 USD |
| 2023-05-11 |
0.2482 USD |
39,729.9503 FET |
0.2498 USD |
0.2337 USD |
0.2524 USD |
0.2412 USD |
| 2023-05-10 |
0.2699 USD |
43,229.5821 FET |
0.2645 USD |
0.2542 USD |
0.3000 USD |
0.2615 USD |
| 2023-05-09 |
0.2534 USD |
9,317.9884 FET |
0.2585 USD |
0.2505 USD |
0.2598 USD |
0.2580 USD |
| 2023-05-08 |
0.2523 USD |
106,923.2418 FET |
0.2917 USD |
0.2450 USD |
0.2947 USD |
0.2512 USD |
| 2023-05-07 |
0.2947 USD |
3,233.9351 FET |
0.2881 USD |
0.2881 USD |
0.3006 USD |
0.2918 USD |
| 2023-05-06 |
0.2954 USD |
14,329.4206 FET |
0.3022 USD |
0.2912 USD |
0.3600 USD |
0.2912 USD |
| 2023-05-05 |
0.3016 USD |
13,016.6956 FET |
0.3073 USD |
0.2929 USD |
0.3078 USD |
0.3045 USD |
| 2023-05-04 |
0.3249 USD |
883.0037 FET |
0.3249 USD |
0.3249 USD |
0.3249 USD |
0.3249 USD |
| 2023-05-03 |
0.2997 USD |
8,022.7654 FET |
0.3113 USD |
0.2929 USD |
0.3253 USD |
0.3253 USD |
| 2023-05-02 |
0.3168 USD |
5,575.2563 FET |
0.3164 USD |
0.3121 USD |
0.3233 USD |
0.3228 USD |
| 2023-05-01 |
0.3164 USD |
5,412.6784 FET |
0.3254 USD |
0.3121 USD |
0.3299 USD |
0.3121 USD |
| 2023-04-30 |
0.3365 USD |
11,688.2778 FET |
0.3392 USD |
0.3292 USD |
0.3717 USD |
0.3325 USD |
| 2023-04-29 |
0.3411 USD |
973.2632 FET |
0.3381 USD |
0.3369 USD |
0.3438 USD |
0.3411 USD |
| 2023-04-28 |
0.3400 USD |
8,004.5184 FET |
0.3428 USD |
0.3297 USD |
0.3471 USD |
0.3335 USD |
| 2023-04-27 |
0.3451 USD |
11,660.9452 FET |
0.3452 USD |
0.3421 USD |
0.3800 USD |
0.3428 USD |
| 2023-04-26 |
0.3493 USD |
27,889.4628 FET |
0.3459 USD |
0.3131 USD |
0.3686 USD |
0.3281 USD |
| 2023-04-25 |
0.3310 USD |
19,047.1608 FET |
0.3287 USD |
0.3200 USD |
0.3674 USD |
0.3462 USD |
| 2023-04-24 |
0.3363 USD |
81,679.8431 FET |
0.3372 USD |
0.3263 USD |
0.3543 USD |
0.3304 USD |
| 2023-04-23 |
0.3416 USD |
70,332.5334 FET |
0.3396 USD |
0.3240 USD |
0.3442 USD |
0.3319 USD |
| 2023-04-22 |
0.3378 USD |
10,294.1279 FET |
0.3335 USD |
0.3307 USD |
0.3463 USD |
0.3441 USD |
| 2023-04-21 |
0.3445 USD |
31,701.4686 FET |
0.3651 USD |
0.3280 USD |
0.3651 USD |
0.3332 USD |
| 2023-04-20 |
0.3557 USD |
106,418.3962 FET |
0.3725 USD |
0.3540 USD |
0.4001 USD |
0.3668 USD |
| 2023-04-19 |
0.3938 USD |
46,618.4898 FET |
0.4200 USD |
0.3260 USD |
0.4262 USD |
0.3810 USD |
| 2023-04-18 |
0.4370 USD |
14,494.0719 FET |
0.4345 USD |
0.4132 USD |
0.4493 USD |
0.4192 USD |
| 2023-04-17 |
0.4309 USD |
176,512.3723 FET |
0.4012 USD |
0.3977 USD |
0.4405 USD |
0.4405 USD |
| 2023-04-16 |
0.4073 USD |
9,183.6981 FET |
0.4023 USD |
0.3967 USD |
0.4137 USD |
0.4097 USD |
| 2023-04-15 |
0.4096 USD |
76,941.3879 FET |
0.3990 USD |
0.3990 USD |
0.4279 USD |
0.4043 USD |
| 2023-04-14 |
0.3844 USD |
68,324.7984 FET |
0.3708 USD |
0.3500 USD |
0.4120 USD |
0.4094 USD |
| 2023-04-13 |
0.3582 USD |
13,371.9315 FET |
0.3411 USD |
0.3411 USD |
0.3708 USD |
0.3576 USD |
| 2023-04-12 |
0.3401 USD |
10,530.8712 FET |
0.3497 USD |
0.3352 USD |
0.3497 USD |
0.3389 USD |
| 2023-04-11 |
0.3805 USD |
13,339.6308 FET |
0.3617 USD |
0.3537 USD |
0.3870 USD |
0.3548 USD |
| 2023-04-10 |
0.3365 USD |
2,563.0715 FET |
0.3267 USD |
0.3225 USD |
0.3852 USD |
0.3465 USD |
| 2023-04-09 |
0.3343 USD |
7,017.2398 FET |
0.3394 USD |
0.3311 USD |
0.3394 USD |
0.3325 USD |
| 2023-04-08 |
0.3447 USD |
54,974.2177 FET |
0.3450 USD |
0.3378 USD |
0.3450 USD |
0.3378 USD |
| 2023-04-07 |
0.3512 USD |
6,812.4381 FET |
0.3503 USD |
0.3441 USD |
0.3905 USD |
0.3450 USD |
| 2023-04-06 |
0.3572 USD |
2,842.9683 FET |
0.3580 USD |
0.3507 USD |
0.3897 USD |
0.3507 USD |
| 2023-04-05 |
0.3661 USD |
825.0051 FET |
0.3708 USD |
0.3567 USD |
0.3768 USD |
0.3606 USD |