Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
0.3585 USD |
17,465.6494 FET |
0.3513 USD |
0.3461 USD |
0.3918 USD |
0.3627 USD |
| 2023-04-03 |
0.3500 USD |
60,575.9587 FET |
0.3436 USD |
0.3421 USD |
0.3559 USD |
0.3506 USD |
| 2023-04-02 |
0.3539 USD |
13,060.8446 FET |
0.3600 USD |
0.3200 USD |
0.3641 USD |
0.3200 USD |
| 2023-04-01 |
0.3663 USD |
2,428.9698 FET |
0.3714 USD |
0.3616 USD |
0.3728 USD |
0.3644 USD |
| 2023-03-31 |
0.3628 USD |
4,764.4462 FET |
0.3654 USD |
0.3569 USD |
0.3694 USD |
0.3686 USD |
| 2023-03-30 |
0.3696 USD |
10,362.4198 FET |
0.3761 USD |
0.3566 USD |
0.3767 USD |
0.3696 USD |
| 2023-03-29 |
0.3732 USD |
17,790.7068 FET |
0.3624 USD |
0.3537 USD |
0.3981 USD |
0.3796 USD |
| 2023-03-28 |
0.3505 USD |
63,657.6896 FET |
0.3445 USD |
0.3369 USD |
0.3586 USD |
0.3500 USD |
| 2023-03-27 |
0.3508 USD |
10,890.9570 FET |
0.3670 USD |
0.3367 USD |
0.3670 USD |
0.3646 USD |
| 2023-03-26 |
0.3639 USD |
6,196.0076 FET |
0.3676 USD |
0.3522 USD |
0.3712 USD |
0.3712 USD |
| 2023-03-25 |
0.3591 USD |
3,912.0761 FET |
0.3579 USD |
0.3539 USD |
0.3644 USD |
0.3590 USD |
| 2023-03-24 |
0.3700 USD |
19,252.7539 FET |
0.3848 USD |
0.3521 USD |
0.3871 USD |
0.3521 USD |
| 2023-03-23 |
0.3927 USD |
9,846.2276 FET |
0.3880 USD |
0.3759 USD |
0.4117 USD |
0.3842 USD |
| 2023-03-22 |
0.3857 USD |
11,010.7312 FET |
0.3945 USD |
0.3648 USD |
0.3954 USD |
0.3817 USD |
| 2023-03-21 |
0.3999 USD |
7,033.1468 FET |
0.3918 USD |
0.3862 USD |
0.4187 USD |
0.3976 USD |
| 2023-03-20 |
0.4068 USD |
18,942.2182 FET |
0.4196 USD |
0.3822 USD |
0.4300 USD |
0.4003 USD |
| 2023-03-19 |
0.4222 USD |
11,410.9230 FET |
0.4268 USD |
0.4152 USD |
0.4338 USD |
0.4275 USD |
| 2023-03-18 |
0.4361 USD |
20,586.2843 FET |
0.4536 USD |
0.4256 USD |
0.4603 USD |
0.4290 USD |
| 2023-03-17 |
0.4288 USD |
29,992.2281 FET |
0.4177 USD |
0.4172 USD |
0.4461 USD |
0.4404 USD |
| 2023-03-16 |
0.4179 USD |
20,513.4996 FET |
0.4107 USD |
0.4034 USD |
0.4323 USD |
0.4191 USD |
| 2023-03-15 |
0.4376 USD |
62,219.4132 FET |
0.4632 USD |
0.3850 USD |
0.4850 USD |
0.3899 USD |
| 2023-03-14 |
0.4448 USD |
55,208.8055 FET |
0.3779 USD |
0.3779 USD |
0.4800 USD |
0.4367 USD |
| 2023-03-13 |
0.3835 USD |
56,773.1286 FET |
0.3900 USD |
0.3631 USD |
0.4190 USD |
0.3869 USD |
| 2023-03-12 |
0.3459 USD |
11,860.7724 FET |
0.3150 USD |
0.3150 USD |
0.3834 USD |
0.3834 USD |
| 2023-03-11 |
0.3114 USD |
1,827.7165 FET |
0.3183 USD |
0.3100 USD |
0.3183 USD |
0.3100 USD |
| 2023-03-10 |
0.3227 USD |
56,711.8838 FET |
0.3141 USD |
0.2986 USD |
0.3372 USD |
0.3372 USD |
| 2023-03-09 |
0.3364 USD |
144,738.5627 FET |
0.3454 USD |
0.3151 USD |
0.4200 USD |
0.3220 USD |
| 2023-03-08 |
0.3547 USD |
66,024.8731 FET |
0.3875 USD |
0.3344 USD |
0.4889 USD |
0.3344 USD |
| 2023-03-07 |
0.3977 USD |
36,251.1371 FET |
0.4203 USD |
0.3857 USD |
0.4598 USD |
0.3857 USD |
| 2023-03-06 |
0.4228 USD |
4,621.6738 FET |
0.4206 USD |
0.4178 USD |
0.4232 USD |
0.4178 USD |
| 2023-03-05 |
0.4769 USD |
28,690.9047 FET |
0.4287 USD |
0.4274 USD |
0.4900 USD |
0.4274 USD |
| 2023-03-04 |
0.4264 USD |
33,739.5991 FET |
0.4398 USD |
0.4100 USD |
0.4398 USD |
0.4280 USD |
| 2023-03-03 |
0.4313 USD |
48,302.2673 FET |
0.4440 USD |
0.4086 USD |
0.4442 USD |
0.4382 USD |
| 2023-03-02 |
0.4624 USD |
68,911.4390 FET |
0.4841 USD |
0.4300 USD |
0.4841 USD |
0.4682 USD |
| 2023-03-01 |
0.4776 USD |
24,150.0001 FET |
0.4615 USD |
0.4575 USD |
0.4980 USD |
0.4905 USD |
| 2023-02-28 |
0.4490 USD |
159,296.9137 FET |
0.4247 USD |
0.4226 USD |
0.4966 USD |
0.4431 USD |
| 2023-02-27 |
0.4314 USD |
3,452.3653 FET |
0.4329 USD |
0.4070 USD |
0.4500 USD |
0.4305 USD |
| 2023-02-26 |
0.4223 USD |
9,711.4750 FET |
0.4400 USD |
0.4070 USD |
0.4400 USD |
0.4331 USD |
| 2023-02-25 |
0.4404 USD |
10,301.8608 FET |
0.4696 USD |
0.4165 USD |
0.4821 USD |
0.4165 USD |
| 2023-02-24 |
0.4465 USD |
63,673.4868 FET |
0.4392 USD |
0.4319 USD |
0.4800 USD |
0.4800 USD |
| 2023-02-23 |
0.4441 USD |
20,596.6914 FET |
0.4500 USD |
0.4003 USD |
0.4634 USD |
0.4346 USD |
| 2023-02-22 |
0.4223 USD |
27,656.6394 FET |
0.4140 USD |
0.4071 USD |
0.4633 USD |
0.4320 USD |
| 2023-02-21 |
0.4486 USD |
72,091.5269 FET |
0.4210 USD |
0.3682 USD |
0.4930 USD |
0.4432 USD |
| 2023-02-20 |
0.4216 USD |
16,038.7360 FET |
0.4049 USD |
0.4049 USD |
0.4267 USD |
0.4133 USD |
| 2023-02-19 |
0.4291 USD |
22,902.9267 FET |
0.4335 USD |
0.4052 USD |
0.5000 USD |
0.4137 USD |
| 2023-02-18 |
0.4447 USD |
1,017.9712 FET |
0.4479 USD |
0.4399 USD |
0.4495 USD |
0.4399 USD |
| 2023-02-17 |
0.4380 USD |
19,158.5038 FET |
0.4346 USD |
0.4312 USD |
0.4430 USD |
0.4323 USD |
| 2023-02-16 |
0.4539 USD |
26,712.1269 FET |
0.4656 USD |
0.4120 USD |
0.5000 USD |
0.4205 USD |
| 2023-02-15 |
0.4636 USD |
40,368.8368 FET |
0.4379 USD |
0.4000 USD |
0.5000 USD |
0.4776 USD |
| 2023-02-14 |
0.4342 USD |
96,398.8972 FET |
0.3816 USD |
0.3809 USD |
0.4569 USD |
0.4569 USD |