Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.1464 USD |
43,986.9411 FET |
0.1446 USD |
0.1420 USD |
0.1610 USD |
0.1610 USD |
| 2022-06-06 |
0.1543 USD |
40,821.8417 FET |
0.1545 USD |
0.1543 USD |
0.1545 USD |
0.1543 USD |
| 2022-06-05 |
0.1489 USD |
10,062.7158 FET |
0.1478 USD |
0.1478 USD |
0.1497 USD |
0.1497 USD |
| 2022-06-04 |
0.1517 USD |
1,785.5158 FET |
0.1517 USD |
0.1517 USD |
0.1517 USD |
0.1517 USD |
| 2022-06-03 |
0.0000 USD |
0.0000 FET |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1601 USD |
| 2022-06-02 |
0.1602 USD |
4,419.5220 FET |
0.1520 USD |
0.1520 USD |
0.1613 USD |
0.1601 USD |
| 2022-06-01 |
0.1585 USD |
264.4382 FET |
0.1679 USD |
0.1500 USD |
0.1679 USD |
0.1500 USD |
| 2022-05-31 |
0.1746 USD |
3,885.9513 FET |
0.1652 USD |
0.1652 USD |
0.1800 USD |
0.1713 USD |
| 2022-05-30 |
0.1705 USD |
18,658.6708 FET |
0.1646 USD |
0.1646 USD |
0.1720 USD |
0.1715 USD |
| 2022-05-29 |
0.1632 USD |
15,473.6444 FET |
0.1651 USD |
0.1598 USD |
0.1684 USD |
0.1598 USD |
| 2022-05-28 |
0.1580 USD |
17,413.3545 FET |
0.1409 USD |
0.1409 USD |
0.1610 USD |
0.1610 USD |
| 2022-05-27 |
0.1542 USD |
5,692.6186 FET |
0.1951 USD |
0.1440 USD |
0.1951 USD |
0.1800 USD |
| 2022-05-26 |
0.1502 USD |
12,635.8738 FET |
0.1468 USD |
0.1416 USD |
0.1993 USD |
0.1464 USD |
| 2022-05-25 |
0.1600 USD |
8,064.1568 FET |
0.1612 USD |
0.1594 USD |
0.1619 USD |
0.1594 USD |
| 2022-05-24 |
0.1654 USD |
19,663.2742 FET |
0.1680 USD |
0.1610 USD |
0.1680 USD |
0.1610 USD |
| 2022-05-23 |
0.1711 USD |
10,636.8792 FET |
0.1734 USD |
0.1674 USD |
0.1787 USD |
0.1699 USD |
| 2022-05-22 |
0.0000 USD |
0.0000 FET |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1722 USD |
| 2022-05-21 |
0.1680 USD |
7,263.1200 FET |
0.1675 USD |
0.1675 USD |
0.1722 USD |
0.1722 USD |
| 2022-05-20 |
0.1714 USD |
14,619.6073 FET |
0.1794 USD |
0.1677 USD |
0.1802 USD |
0.1695 USD |
| 2022-05-19 |
0.1763 USD |
22,858.3146 FET |
0.1669 USD |
0.1669 USD |
0.1820 USD |
0.1820 USD |
| 2022-05-18 |
0.1777 USD |
38,237.6454 FET |
0.1955 USD |
0.1692 USD |
0.1955 USD |
0.1720 USD |
| 2022-05-17 |
0.1884 USD |
20,616.7774 FET |
0.1967 USD |
0.1791 USD |
0.2000 USD |
0.1874 USD |
| 2022-05-16 |
0.1805 USD |
20,734.7085 FET |
0.1751 USD |
0.1684 USD |
0.1911 USD |
0.1841 USD |
| 2022-05-15 |
0.1774 USD |
29,183.8384 FET |
0.1918 USD |
0.1723 USD |
0.1918 USD |
0.1760 USD |
| 2022-05-14 |
0.1671 USD |
118,276.2463 FET |
0.1464 USD |
0.1464 USD |
0.1909 USD |
0.1727 USD |
| 2022-05-13 |
0.1712 USD |
44,581.6911 FET |
0.1656 USD |
0.1656 USD |
0.1816 USD |
0.1706 USD |
| 2022-05-12 |
0.1443 USD |
26,504.8733 FET |
0.0800 USD |
0.0505 USD |
0.3155 USD |
0.1675 USD |
| 2022-05-11 |
0.1654 USD |
312,819.0555 FET |
0.1771 USD |
0.1300 USD |
0.1818 USD |
0.1300 USD |
| 2022-05-10 |
0.2000 USD |
424,962.0070 FET |
0.1901 USD |
0.1899 USD |
0.2158 USD |
0.1955 USD |
| 2022-05-09 |
0.2236 USD |
54,620.3456 FET |
0.2457 USD |
0.2075 USD |
0.2457 USD |
0.2100 USD |
| 2022-05-08 |
0.2505 USD |
34,977.8918 FET |
0.2540 USD |
0.2433 USD |
0.2540 USD |
0.2433 USD |
| 2022-05-07 |
0.2581 USD |
12,566.0927 FET |
0.2578 USD |
0.2500 USD |
0.2635 USD |
0.2519 USD |
| 2022-05-06 |
0.2621 USD |
59,401.0457 FET |
0.2670 USD |
0.2595 USD |
0.2686 USD |
0.2601 USD |
| 2022-05-05 |
0.2859 USD |
223,315.7349 FET |
0.2892 USD |
0.2575 USD |
0.2947 USD |
0.2677 USD |
| 2022-05-04 |
0.2915 USD |
219,847.4509 FET |
0.2764 USD |
0.2719 USD |
0.2977 USD |
0.2950 USD |
| 2022-05-03 |
0.2646 USD |
71,239.1429 FET |
0.2611 USD |
0.2611 USD |
0.2829 USD |
0.2700 USD |
| 2022-05-02 |
0.2714 USD |
10,332.2241 FET |
0.2684 USD |
0.2579 USD |
0.2754 USD |
0.2579 USD |
| 2022-05-01 |
0.2632 USD |
25,052.7908 FET |
0.2624 USD |
0.2528 USD |
0.2709 USD |
0.2650 USD |
| 2022-04-30 |
0.2712 USD |
7,690.0652 FET |
0.2853 USD |
0.2616 USD |
0.2859 USD |
0.2616 USD |
| 2022-04-29 |
0.2958 USD |
33,566.4886 FET |
0.3024 USD |
0.2832 USD |
0.3030 USD |
0.2832 USD |
| 2022-04-28 |
0.3158 USD |
31,588.7266 FET |
0.3120 USD |
0.3030 USD |
0.3201 USD |
0.3097 USD |
| 2022-04-27 |
0.3177 USD |
46,484.1917 FET |
0.3128 USD |
0.3097 USD |
0.3348 USD |
0.3137 USD |
| 2022-04-26 |
0.3240 USD |
56,139.6749 FET |
0.3364 USD |
0.3028 USD |
0.3445 USD |
0.3094 USD |
| 2022-04-25 |
0.3348 USD |
162,450.4567 FET |
0.3302 USD |
0.3244 USD |
0.3535 USD |
0.3393 USD |
| 2022-04-24 |
0.3397 USD |
176,443.6322 FET |
0.3222 USD |
0.3217 USD |
0.3568 USD |
0.3487 USD |
| 2022-04-23 |
0.3299 USD |
15,181.6521 FET |
0.3328 USD |
0.3237 USD |
0.3328 USD |
0.3246 USD |
| 2022-04-22 |
0.3269 USD |
16,362.5920 FET |
0.3249 USD |
0.3178 USD |
0.3301 USD |
0.3219 USD |
| 2022-04-21 |
0.3412 USD |
334,608.2448 FET |
0.3363 USD |
0.3190 USD |
0.3463 USD |
0.3213 USD |
| 2022-04-20 |
0.3449 USD |
63,139.3110 FET |
0.3487 USD |
0.3323 USD |
0.3538 USD |
0.3361 USD |
| 2022-04-19 |
0.3431 USD |
25,542.5683 FET |
0.3460 USD |
0.3383 USD |
0.3498 USD |
0.3477 USD |