Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
1.4063 USD |
38,665.0177 FET |
1.3990 USD |
1.3786 USD |
1.4668 USD |
1.4531 USD |
| 2024-10-03 |
1.4012 USD |
51,833.7735 FET |
1.4338 USD |
1.3450 USD |
1.5500 USD |
1.3641 USD |
| 2024-10-02 |
1.4346 USD |
38,103.4361 FET |
1.4862 USD |
1.3962 USD |
1.5500 USD |
1.4129 USD |
| 2024-10-01 |
1.5144 USD |
54,728.6944 FET |
1.6026 USD |
1.3700 USD |
1.6700 USD |
1.4899 USD |
| 2024-09-30 |
1.5837 USD |
12,496.0450 FET |
1.6250 USD |
1.5401 USD |
1.6250 USD |
1.5672 USD |
| 2024-09-29 |
1.6188 USD |
10,903.8496 FET |
1.6040 USD |
1.5740 USD |
1.6434 USD |
1.6096 USD |
| 2024-09-28 |
1.5878 USD |
51,291.5514 FET |
1.6523 USD |
1.5690 USD |
1.6900 USD |
1.5884 USD |
| 2024-09-27 |
1.6711 USD |
65,388.1698 FET |
1.6716 USD |
1.6200 USD |
1.7200 USD |
1.6792 USD |
| 2024-09-26 |
1.6606 USD |
16,125.4381 FET |
1.6200 USD |
1.6175 USD |
1.6896 USD |
1.6279 USD |
| 2024-09-25 |
1.6742 USD |
15,048.3120 FET |
1.7110 USD |
1.6528 USD |
1.7600 USD |
1.7472 USD |
| 2024-09-24 |
1.6840 USD |
53,296.3236 FET |
1.6449 USD |
1.6187 USD |
1.7900 USD |
1.7323 USD |
| 2024-09-23 |
1.6681 USD |
56,030.2686 FET |
1.5821 USD |
1.5597 USD |
1.7989 USD |
1.6444 USD |
| 2024-09-22 |
1.5895 USD |
4,525.3821 FET |
1.6077 USD |
1.5708 USD |
1.6213 USD |
1.6213 USD |
| 2024-09-21 |
1.6428 USD |
5,270.3048 FET |
1.5816 USD |
1.5669 USD |
1.7508 USD |
1.5669 USD |
| 2024-09-20 |
1.5863 USD |
26,603.3526 FET |
1.5609 USD |
1.5082 USD |
1.6910 USD |
1.6168 USD |
| 2024-09-19 |
1.4791 USD |
49,753.0634 FET |
1.4614 USD |
1.4367 USD |
1.7000 USD |
1.5000 USD |
| 2024-09-18 |
1.3546 USD |
289,230.9826 FET |
1.3431 USD |
1.2701 USD |
1.4367 USD |
1.4367 USD |
| 2024-09-17 |
1.3310 USD |
13,674.0115 FET |
1.2400 USD |
1.2284 USD |
1.3779 USD |
1.3515 USD |
| 2024-09-16 |
1.3031 USD |
41,882.4453 FET |
1.3336 USD |
1.2590 USD |
1.3442 USD |
1.2638 USD |
| 2024-09-15 |
1.4256 USD |
3,462.9943 FET |
1.4188 USD |
1.3460 USD |
1.4900 USD |
1.3460 USD |
| 2024-09-14 |
1.4096 USD |
350.5483 FET |
1.4315 USD |
1.3826 USD |
1.4323 USD |
1.3924 USD |
| 2024-09-13 |
1.3692 USD |
27,023.8156 FET |
1.3806 USD |
1.3017 USD |
1.4500 USD |
1.4400 USD |
| 2024-09-12 |
1.4123 USD |
53,273.5204 FET |
1.3646 USD |
1.3616 USD |
1.4647 USD |
1.3616 USD |
| 2024-09-11 |
1.3531 USD |
69,643.9635 FET |
1.3189 USD |
1.2512 USD |
1.3646 USD |
1.3646 USD |
| 2024-09-10 |
1.3133 USD |
21,257.9941 FET |
1.2133 USD |
1.2063 USD |
1.3700 USD |
1.3429 USD |
| 2024-09-09 |
1.1456 USD |
27,148.0829 FET |
1.1124 USD |
1.0942 USD |
1.2200 USD |
1.2200 USD |
| 2024-09-08 |
1.1066 USD |
14,770.7140 FET |
1.1049 USD |
1.0575 USD |
1.1500 USD |
1.0942 USD |
| 2024-09-07 |
1.0708 USD |
54,550.0546 FET |
1.0696 USD |
1.0678 USD |
1.1060 USD |
1.0682 USD |
| 2024-09-06 |
1.0202 USD |
16,180.3425 FET |
1.0825 USD |
1.0000 USD |
1.1021 USD |
1.0384 USD |
| 2024-09-05 |
1.1007 USD |
81.7669 FET |
1.1007 USD |
1.1007 USD |
1.1007 USD |
1.1007 USD |
| 2024-09-04 |
1.1354 USD |
12,863.0857 FET |
1.1200 USD |
1.0813 USD |
1.1587 USD |
1.1180 USD |
| 2024-09-03 |
1.1642 USD |
3,405.0493 FET |
1.2446 USD |
1.1200 USD |
1.2648 USD |
1.1200 USD |
| 2024-09-02 |
1.1893 USD |
2,752.6324 FET |
1.1415 USD |
1.1154 USD |
1.2173 USD |
1.2173 USD |
| 2024-09-01 |
1.2016 USD |
6,477.3166 FET |
1.1297 USD |
1.1297 USD |
1.2120 USD |
1.1476 USD |
| 2024-08-31 |
1.1909 USD |
615.5491 FET |
1.2200 USD |
1.1354 USD |
1.2200 USD |
1.2025 USD |
| 2024-08-30 |
1.1079 USD |
4,453.1710 FET |
1.1120 USD |
1.0500 USD |
1.2035 USD |
1.1250 USD |
| 2024-08-29 |
1.2128 USD |
27,423.0020 FET |
1.2118 USD |
1.1180 USD |
1.2545 USD |
1.1180 USD |
| 2024-08-28 |
1.2661 USD |
53,381.9315 FET |
1.2760 USD |
1.1696 USD |
1.3380 USD |
1.1696 USD |
| 2024-08-27 |
1.3448 USD |
7,998.0078 FET |
1.3832 USD |
1.2700 USD |
1.4628 USD |
1.2700 USD |
| 2024-08-26 |
1.3419 USD |
10,158.6621 FET |
1.3614 USD |
1.2941 USD |
1.4320 USD |
1.3245 USD |
| 2024-08-25 |
1.2110 USD |
16,562.8903 FET |
1.2694 USD |
1.1953 USD |
1.4127 USD |
1.4127 USD |
| 2024-08-24 |
1.2372 USD |
18,498.3602 FET |
1.2195 USD |
1.2112 USD |
1.3082 USD |
1.2694 USD |
| 2024-08-23 |
1.1412 USD |
187,223.3834 FET |
1.0519 USD |
1.0519 USD |
1.2200 USD |
1.2158 USD |
| 2024-08-22 |
0.9910 USD |
54,100.8148 FET |
0.9797 USD |
0.9500 USD |
1.0582 USD |
0.9888 USD |
| 2024-08-21 |
0.9613 USD |
6,693.1546 FET |
0.8846 USD |
0.8846 USD |
0.9771 USD |
0.9700 USD |
| 2024-08-20 |
0.8895 USD |
2,924.8526 FET |
0.9026 USD |
0.8678 USD |
0.9238 USD |
0.8872 USD |
| 2024-08-19 |
0.8764 USD |
3,706.0759 FET |
0.8101 USD |
0.8101 USD |
0.9200 USD |
0.9150 USD |
| 2024-08-18 |
0.8359 USD |
5,032.2045 FET |
0.8280 USD |
0.8280 USD |
0.8466 USD |
0.8288 USD |
| 2024-08-17 |
0.8394 USD |
171.4364 FET |
0.8300 USD |
0.8300 USD |
0.8835 USD |
0.8466 USD |
| 2024-08-16 |
0.8466 USD |
1,154.2093 FET |
0.8473 USD |
0.8298 USD |
0.8520 USD |
0.8317 USD |