Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-13 |
0.3854 USD |
40,086.0895 FET |
0.3820 USD |
0.3628 USD |
0.4124 USD |
0.3793 USD |
| 2023-02-12 |
0.4176 USD |
12,553.1977 FET |
0.4234 USD |
0.4000 USD |
0.4234 USD |
0.4068 USD |
| 2023-02-11 |
0.4116 USD |
20,670.0341 FET |
0.4218 USD |
0.4040 USD |
0.4253 USD |
0.4228 USD |
| 2023-02-10 |
0.4158 USD |
47,178.4731 FET |
0.4028 USD |
0.3900 USD |
0.4470 USD |
0.4307 USD |
| 2023-02-09 |
0.4291 USD |
70,760.3785 FET |
0.4451 USD |
0.3833 USD |
0.4750 USD |
0.3850 USD |
| 2023-02-08 |
0.4743 USD |
384,506.9381 FET |
0.5350 USD |
0.4170 USD |
0.5998 USD |
0.4705 USD |
| 2023-02-07 |
0.4963 USD |
732,668.5935 FET |
0.4722 USD |
0.4697 USD |
0.6000 USD |
0.5265 USD |
| 2023-02-06 |
0.4347 USD |
118,070.6895 FET |
0.4516 USD |
0.4000 USD |
0.4988 USD |
0.4365 USD |
| 2023-02-05 |
0.3804 USD |
102,146.7675 FET |
0.3300 USD |
0.3300 USD |
0.4575 USD |
0.4522 USD |
| 2023-02-04 |
0.3399 USD |
20,613.9756 FET |
0.3312 USD |
0.2802 USD |
0.3498 USD |
0.3469 USD |
| 2023-02-03 |
0.3150 USD |
24,833.4158 FET |
0.2719 USD |
0.2697 USD |
0.3498 USD |
0.3312 USD |
| 2023-02-02 |
0.2833 USD |
154,093.7915 FET |
0.2894 USD |
0.2813 USD |
0.2944 USD |
0.2813 USD |
| 2023-02-01 |
0.2794 USD |
6,138.9772 FET |
0.2743 USD |
0.2660 USD |
0.3090 USD |
0.2883 USD |
| 2023-01-31 |
0.2761 USD |
9,847.4041 FET |
0.2642 USD |
0.2642 USD |
0.2875 USD |
0.2771 USD |
| 2023-01-30 |
0.2688 USD |
10,928.4260 FET |
0.2755 USD |
0.2582 USD |
0.2767 USD |
0.2605 USD |
| 2023-01-29 |
0.2865 USD |
1,766.8963 FET |
0.2856 USD |
0.2856 USD |
0.2938 USD |
0.2938 USD |
| 2023-01-28 |
0.2653 USD |
9,872.9257 FET |
0.3052 USD |
0.2500 USD |
0.3052 USD |
0.2865 USD |
| 2023-01-27 |
0.2798 USD |
26,211.7929 FET |
0.2643 USD |
0.2500 USD |
0.3100 USD |
0.2691 USD |
| 2023-01-26 |
0.2636 USD |
9,514.4449 FET |
0.2800 USD |
0.2520 USD |
0.2872 USD |
0.2520 USD |
| 2023-01-25 |
0.2681 USD |
56,953.0553 FET |
0.2957 USD |
0.2500 USD |
0.3000 USD |
0.2832 USD |
| 2023-01-24 |
0.2896 USD |
15,571.3045 FET |
0.2924 USD |
0.2660 USD |
0.3100 USD |
0.2660 USD |
| 2023-01-23 |
0.2775 USD |
17,504.0264 FET |
0.2757 USD |
0.2487 USD |
0.3023 USD |
0.2843 USD |
| 2023-01-22 |
0.2703 USD |
93,843.4645 FET |
0.2733 USD |
0.2598 USD |
0.2824 USD |
0.2598 USD |
| 2023-01-21 |
0.2840 USD |
18,353.3183 FET |
0.2834 USD |
0.2810 USD |
0.3152 USD |
0.2821 USD |
| 2023-01-20 |
0.2712 USD |
17,702.9665 FET |
0.2767 USD |
0.2483 USD |
0.3000 USD |
0.2864 USD |
| 2023-01-19 |
0.2561 USD |
19,212.8296 FET |
0.2742 USD |
0.2150 USD |
0.2754 USD |
0.2684 USD |
| 2023-01-18 |
0.2774 USD |
320,483.3924 FET |
0.2845 USD |
0.2400 USD |
0.2973 USD |
0.2550 USD |
| 2023-01-17 |
0.2650 USD |
80,388.5461 FET |
0.2262 USD |
0.1957 USD |
0.2826 USD |
0.2753 USD |
| 2023-01-16 |
0.2352 USD |
128,972.3618 FET |
0.2427 USD |
0.2255 USD |
0.2800 USD |
0.2326 USD |
| 2023-01-15 |
0.2355 USD |
35,248.6619 FET |
0.2330 USD |
0.2130 USD |
0.2477 USD |
0.2289 USD |
| 2023-01-14 |
0.2463 USD |
48,389.7660 FET |
0.2338 USD |
0.2130 USD |
0.2807 USD |
0.2477 USD |
| 2023-01-13 |
0.2388 USD |
57,288.3546 FET |
0.2101 USD |
0.2006 USD |
0.2550 USD |
0.2526 USD |
| 2023-01-12 |
0.2113 USD |
46,467.2808 FET |
0.1827 USD |
0.1812 USD |
0.2200 USD |
0.2006 USD |
| 2023-01-11 |
0.1938 USD |
62,806.0531 FET |
0.1961 USD |
0.1743 USD |
0.2000 USD |
0.1772 USD |
| 2023-01-10 |
0.1772 USD |
32,385.1704 FET |
0.1619 USD |
0.1210 USD |
0.2000 USD |
0.1948 USD |
| 2023-01-09 |
0.1579 USD |
46,359.8440 FET |
0.1450 USD |
0.1431 USD |
0.1880 USD |
0.1522 USD |
| 2023-01-08 |
0.1543 USD |
34,562.3622 FET |
0.1540 USD |
0.1389 USD |
0.1880 USD |
0.1405 USD |
| 2023-01-07 |
0.1502 USD |
51,462.7001 FET |
0.1268 USD |
0.1268 USD |
0.1639 USD |
0.1541 USD |
| 2023-01-06 |
0.1258 USD |
78,402.3826 FET |
0.1166 USD |
0.0910 USD |
0.1343 USD |
0.1271 USD |
| 2023-01-05 |
0.1114 USD |
15,945.1226 FET |
0.1112 USD |
0.1080 USD |
0.1129 USD |
0.1102 USD |
| 2023-01-04 |
0.1053 USD |
18,338.3114 FET |
0.1033 USD |
0.1021 USD |
0.1153 USD |
0.1086 USD |
| 2023-01-03 |
0.0997 USD |
42,301.4369 FET |
0.0977 USD |
0.0972 USD |
0.1059 USD |
0.1016 USD |
| 2023-01-02 |
0.0967 USD |
39,528.1872 FET |
0.0934 USD |
0.0934 USD |
0.1007 USD |
0.0969 USD |
| 2023-01-01 |
0.0930 USD |
663.0418 FET |
0.0930 USD |
0.0930 USD |
0.0930 USD |
0.0930 USD |
| 2022-12-31 |
0.0000 USD |
0.0000 FET |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0916 USD |
| 2022-12-30 |
0.0917 USD |
9,614.5876 FET |
0.0918 USD |
0.0916 USD |
0.0918 USD |
0.0916 USD |
| 2022-12-29 |
0.0942 USD |
8,312.3317 FET |
0.0970 USD |
0.0919 USD |
0.0970 USD |
0.0919 USD |
| 2022-12-28 |
0.0998 USD |
28,751.1375 FET |
0.0983 USD |
0.0983 USD |
0.1019 USD |
0.1019 USD |
| 2022-12-27 |
0.1004 USD |
22,328.3363 FET |
0.1005 USD |
0.0978 USD |
0.1019 USD |
0.1016 USD |
| 2022-12-26 |
0.1026 USD |
26,249.3812 FET |
0.1021 USD |
0.0999 USD |
0.1050 USD |
0.0999 USD |