Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.3300 USD |
80,832.4300 FET |
0.3298 USD |
0.3129 USD |
0.3461 USD |
0.3444 USD |
| 2022-04-17 |
0.3413 USD |
91,261.7587 FET |
0.3416 USD |
0.3301 USD |
0.3507 USD |
0.3301 USD |
| 2022-04-16 |
0.3338 USD |
27,807.1356 FET |
0.3351 USD |
0.3305 USD |
0.3372 USD |
0.3366 USD |
| 2022-04-15 |
0.3333 USD |
34,249.4209 FET |
0.3367 USD |
0.3279 USD |
0.3392 USD |
0.3315 USD |
| 2022-04-14 |
0.3445 USD |
50,764.1700 FET |
0.3508 USD |
0.3300 USD |
0.3569 USD |
0.3319 USD |
| 2022-04-13 |
0.3470 USD |
25,976.6575 FET |
0.3377 USD |
0.3377 USD |
0.3868 USD |
0.3607 USD |
| 2022-04-12 |
0.3516 USD |
85,460.8626 FET |
0.3426 USD |
0.3357 USD |
0.3710 USD |
0.3418 USD |
| 2022-04-11 |
0.3528 USD |
98,414.4719 FET |
0.3781 USD |
0.3347 USD |
0.3796 USD |
0.3399 USD |
| 2022-04-10 |
0.4005 USD |
19,694.3420 FET |
0.4077 USD |
0.3864 USD |
0.4077 USD |
0.3864 USD |
| 2022-04-09 |
0.4004 USD |
26,563.5784 FET |
0.4056 USD |
0.3924 USD |
0.4110 USD |
0.3993 USD |
| 2022-04-08 |
0.4258 USD |
55,950.7889 FET |
0.4483 USD |
0.4011 USD |
0.4642 USD |
0.4011 USD |
| 2022-04-07 |
0.4445 USD |
121,648.6796 FET |
0.4485 USD |
0.4367 USD |
0.4648 USD |
0.4481 USD |
| 2022-04-06 |
0.4821 USD |
74,857.8032 FET |
0.5045 USD |
0.4390 USD |
0.5150 USD |
0.4661 USD |
| 2022-04-05 |
0.5099 USD |
183,862.3164 FET |
0.4800 USD |
0.4800 USD |
0.5371 USD |
0.5120 USD |
| 2022-04-04 |
0.4703 USD |
57,896.5222 FET |
0.4646 USD |
0.4560 USD |
0.4813 USD |
0.4812 USD |
| 2022-04-03 |
0.4685 USD |
105,817.3907 FET |
0.4623 USD |
0.4620 USD |
0.4760 USD |
0.4700 USD |
| 2022-04-02 |
0.4731 USD |
20,520.3899 FET |
0.4808 USD |
0.4634 USD |
0.4856 USD |
0.4634 USD |
| 2022-04-01 |
0.4626 USD |
66,697.3790 FET |
0.4581 USD |
0.4325 USD |
0.4870 USD |
0.4761 USD |
| 2022-03-31 |
0.4652 USD |
52,750.4526 FET |
0.4759 USD |
0.4451 USD |
0.4816 USD |
0.4536 USD |
| 2022-03-30 |
0.4654 USD |
37,585.8373 FET |
0.4674 USD |
0.4522 USD |
0.4759 USD |
0.4738 USD |
| 2022-03-29 |
0.4690 USD |
76,105.2433 FET |
0.4482 USD |
0.4446 USD |
0.4852 USD |
0.4593 USD |
| 2022-03-28 |
0.4564 USD |
94,744.8815 FET |
0.4493 USD |
0.4392 USD |
0.4644 USD |
0.4392 USD |
| 2022-03-27 |
0.4328 USD |
20,877.6841 FET |
0.4268 USD |
0.4161 USD |
0.4485 USD |
0.4485 USD |
| 2022-03-26 |
0.4222 USD |
24,013.8116 FET |
0.4090 USD |
0.4006 USD |
0.4330 USD |
0.4330 USD |
| 2022-03-25 |
0.4235 USD |
44,374.3474 FET |
0.4407 USD |
0.4067 USD |
0.4407 USD |
0.4090 USD |
| 2022-03-24 |
0.4312 USD |
148,928.2866 FET |
0.3967 USD |
0.3967 USD |
0.4508 USD |
0.4393 USD |
| 2022-03-23 |
0.4041 USD |
124,393.9422 FET |
0.3691 USD |
0.3638 USD |
0.4463 USD |
0.3925 USD |
| 2022-03-22 |
0.3799 USD |
178,234.9578 FET |
0.3427 USD |
0.3427 USD |
0.4200 USD |
0.3745 USD |
| 2022-03-21 |
0.3358 USD |
24,558.7789 FET |
0.3257 USD |
0.3257 USD |
0.3420 USD |
0.3420 USD |
| 2022-03-20 |
0.3364 USD |
24,816.7123 FET |
0.3388 USD |
0.3268 USD |
0.3466 USD |
0.3282 USD |
| 2022-03-19 |
0.3401 USD |
23,356.8384 FET |
0.3319 USD |
0.3315 USD |
0.3457 USD |
0.3457 USD |
| 2022-03-18 |
0.3335 USD |
40,661.3035 FET |
0.3282 USD |
0.3281 USD |
0.3371 USD |
0.3319 USD |
| 2022-03-17 |
0.3314 USD |
81,332.0516 FET |
0.3278 USD |
0.3245 USD |
0.3378 USD |
0.3313 USD |
| 2022-03-16 |
0.3264 USD |
56,357.8569 FET |
0.3276 USD |
0.3154 USD |
0.3287 USD |
0.3287 USD |
| 2022-03-15 |
0.3262 USD |
71,295.4522 FET |
0.3236 USD |
0.3191 USD |
0.3311 USD |
0.3283 USD |
| 2022-03-14 |
0.3205 USD |
32,452.5364 FET |
0.3142 USD |
0.3141 USD |
0.3354 USD |
0.3190 USD |
| 2022-03-13 |
0.3270 USD |
42,405.1156 FET |
0.3453 USD |
0.3146 USD |
0.3453 USD |
0.3150 USD |
| 2022-03-12 |
0.3425 USD |
30,821.2403 FET |
0.3366 USD |
0.3366 USD |
0.3537 USD |
0.3399 USD |
| 2022-03-11 |
0.3512 USD |
33,834.9776 FET |
0.3643 USD |
0.3377 USD |
0.3643 USD |
0.3413 USD |
| 2022-03-10 |
0.3400 USD |
95,040.3193 FET |
0.3569 USD |
0.3214 USD |
0.3592 USD |
0.3592 USD |
| 2022-03-09 |
0.3455 USD |
93,866.4315 FET |
0.3282 USD |
0.3199 USD |
0.3729 USD |
0.3473 USD |
| 2022-03-08 |
0.3256 USD |
74,254.9765 FET |
0.3273 USD |
0.3157 USD |
0.3331 USD |
0.3238 USD |
| 2022-03-07 |
0.3277 USD |
146,874.4791 FET |
0.3221 USD |
0.3057 USD |
0.3374 USD |
0.3267 USD |
| 2022-03-06 |
0.3330 USD |
81,394.5481 FET |
0.3608 USD |
0.3163 USD |
0.3608 USD |
0.3208 USD |
| 2022-03-05 |
0.3302 USD |
93,578.7589 FET |
0.3026 USD |
0.3026 USD |
0.3551 USD |
0.3481 USD |
| 2022-03-04 |
0.3418 USD |
149,121.9859 FET |
0.3112 USD |
0.3074 USD |
0.3723 USD |
0.3113 USD |
| 2022-03-03 |
0.3332 USD |
45,199.1663 FET |
0.3444 USD |
0.3202 USD |
0.3444 USD |
0.3202 USD |
| 2022-03-02 |
0.3908 USD |
159,981.2843 FET |
0.3716 USD |
0.3352 USD |
0.4240 USD |
0.3352 USD |
| 2022-03-01 |
0.3548 USD |
144,031.6195 FET |
0.2900 USD |
0.2830 USD |
0.4089 USD |
0.3722 USD |
| 2022-02-28 |
0.2785 USD |
7,884.5162 FET |
0.2806 USD |
0.2743 USD |
0.2806 USD |
0.2743 USD |