Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.2645 USD |
11,396.3997 FET |
0.2593 USD |
0.2593 USD |
0.2703 USD |
0.2703 USD |
| 2022-02-26 |
0.2798 USD |
33,739.4933 FET |
0.2767 USD |
0.2767 USD |
0.2803 USD |
0.2802 USD |
| 2022-02-25 |
0.2649 USD |
16,988.6759 FET |
0.2621 USD |
0.2609 USD |
0.2682 USD |
0.2682 USD |
| 2022-02-24 |
0.2410 USD |
15,191.0379 FET |
0.2403 USD |
0.2295 USD |
0.2705 USD |
0.2705 USD |
| 2022-02-23 |
0.2932 USD |
3,392.8103 FET |
0.2877 USD |
0.2877 USD |
0.2939 USD |
0.2939 USD |
| 2022-02-22 |
0.2837 USD |
11,936.1436 FET |
0.2865 USD |
0.2810 USD |
0.2900 USD |
0.2900 USD |
| 2022-02-21 |
0.2990 USD |
18,903.1385 FET |
0.3146 USD |
0.2776 USD |
0.3265 USD |
0.2776 USD |
| 2022-02-20 |
0.3089 USD |
12,648.4470 FET |
0.3322 USD |
0.3018 USD |
0.3322 USD |
0.3018 USD |
| 2022-02-19 |
0.3244 USD |
13,234.1110 FET |
0.3307 USD |
0.3200 USD |
0.3401 USD |
0.3255 USD |
| 2022-02-18 |
0.3266 USD |
3,607.8765 FET |
0.3260 USD |
0.3260 USD |
0.3268 USD |
0.3268 USD |
| 2022-02-17 |
0.3370 USD |
25,556.8841 FET |
0.3508 USD |
0.3370 USD |
0.3508 USD |
0.3370 USD |
| 2022-02-16 |
0.3686 USD |
28,082.8044 FET |
0.3618 USD |
0.3590 USD |
0.3780 USD |
0.3773 USD |
| 2022-02-15 |
0.3553 USD |
13,312.5767 FET |
0.3531 USD |
0.3503 USD |
0.3625 USD |
0.3573 USD |
| 2022-02-14 |
0.3416 USD |
10,249.5460 FET |
0.3350 USD |
0.3350 USD |
0.3460 USD |
0.3440 USD |
| 2022-02-13 |
0.3535 USD |
19,639.1422 FET |
0.3529 USD |
0.3416 USD |
0.3643 USD |
0.3416 USD |
| 2022-02-12 |
0.3557 USD |
4,100.5051 FET |
0.3564 USD |
0.3420 USD |
0.3564 USD |
0.3420 USD |
| 2022-02-11 |
0.3934 USD |
28,300.0302 FET |
0.3902 USD |
0.3440 USD |
0.4037 USD |
0.3440 USD |
| 2022-02-10 |
0.4089 USD |
18,104.4041 FET |
0.4213 USD |
0.3898 USD |
0.4267 USD |
0.3898 USD |
| 2022-02-09 |
0.4017 USD |
24,548.5274 FET |
0.3876 USD |
0.3800 USD |
0.4302 USD |
0.4182 USD |
| 2022-02-08 |
0.3932 USD |
56,534.7403 FET |
0.4000 USD |
0.3687 USD |
0.4225 USD |
0.3838 USD |
| 2022-02-07 |
0.4244 USD |
53,249.8168 FET |
0.3443 USD |
0.3443 USD |
0.4516 USD |
0.3945 USD |
| 2022-02-06 |
0.3426 USD |
2,692.5598 FET |
0.3472 USD |
0.3424 USD |
0.3472 USD |
0.3424 USD |
| 2022-02-05 |
0.3467 USD |
22,750.3769 FET |
0.3450 USD |
0.3423 USD |
0.3518 USD |
0.3423 USD |
| 2022-02-04 |
0.3199 USD |
30,007.8429 FET |
0.3210 USD |
0.3128 USD |
0.3302 USD |
0.3302 USD |
| 2022-02-03 |
0.3139 USD |
1,127.5456 FET |
0.3063 USD |
0.3063 USD |
0.3192 USD |
0.3192 USD |
| 2022-02-02 |
0.0000 USD |
0.0000 FET |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.3212 USD |
| 2022-02-01 |
0.3273 USD |
213.3042 FET |
0.3298 USD |
0.3212 USD |
0.3298 USD |
0.3212 USD |
| 2022-01-31 |
0.3200 USD |
1,688.8830 FET |
0.3200 USD |
0.3194 USD |
0.3200 USD |
0.3194 USD |
| 2022-01-30 |
0.0000 USD |
0.0000 FET |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.3082 USD |
| 2022-01-29 |
0.3203 USD |
30,614.2621 FET |
0.3252 USD |
0.3158 USD |
0.3260 USD |
0.3158 USD |
| 2022-01-28 |
0.3095 USD |
29,512.3298 FET |
0.3053 USD |
0.3053 USD |
0.3100 USD |
0.3100 USD |
| 2022-01-27 |
0.3092 USD |
5,147.4194 FET |
0.3100 USD |
0.3083 USD |
0.3100 USD |
0.3083 USD |
| 2022-01-26 |
0.3352 USD |
10,650.4477 FET |
0.3323 USD |
0.3323 USD |
0.3385 USD |
0.3340 USD |
| 2022-01-25 |
0.3359 USD |
69.5301 FET |
0.3359 USD |
0.3359 USD |
0.3359 USD |
0.3359 USD |
| 2022-01-24 |
0.3268 USD |
45,005.2770 FET |
0.3505 USD |
0.2900 USD |
0.3505 USD |
0.3330 USD |
| 2022-01-23 |
0.3487 USD |
33,729.0991 FET |
0.3388 USD |
0.3371 USD |
0.3632 USD |
0.3373 USD |
| 2022-01-22 |
0.3424 USD |
169.6786 FET |
0.3500 USD |
0.3323 USD |
0.3500 USD |
0.3323 USD |
| 2022-01-21 |
0.4217 USD |
25,142.9121 FET |
0.4301 USD |
0.4100 USD |
0.4638 USD |
0.4178 USD |
| 2022-01-20 |
0.5382 USD |
85,298.6792 FET |
0.5463 USD |
0.4638 USD |
0.5500 USD |
0.4638 USD |
| 2022-01-19 |
0.4684 USD |
3,543.0000 FET |
0.4697 USD |
0.4671 USD |
0.4697 USD |
0.4666 USD |
| 2022-01-18 |
0.4516 USD |
7,790.4719 FET |
0.4592 USD |
0.4411 USD |
0.4603 USD |
0.4555 USD |
| 2022-01-17 |
0.4583 USD |
3,124.7651 FET |
0.4752 USD |
0.4558 USD |
0.4752 USD |
0.4575 USD |
| 2022-01-16 |
0.4933 USD |
4,630.9213 FET |
0.4904 USD |
0.4904 USD |
0.5042 USD |
0.4962 USD |
| 2022-01-15 |
0.4942 USD |
19,956.2182 FET |
0.5077 USD |
0.4852 USD |
0.5084 USD |
0.4984 USD |
| 2022-01-14 |
0.4864 USD |
9,307.5207 FET |
0.4878 USD |
0.4750 USD |
0.5073 USD |
0.5001 USD |
| 2022-01-13 |
0.5295 USD |
98,024.6072 FET |
0.5212 USD |
0.4986 USD |
0.5392 USD |
0.4986 USD |
| 2022-01-12 |
0.4930 USD |
13,176.5546 FET |
0.4642 USD |
0.4642 USD |
0.5207 USD |
0.5005 USD |
| 2022-01-11 |
0.4596 USD |
29,954.2288 FET |
0.4572 USD |
0.4525 USD |
0.4665 USD |
0.4665 USD |
| 2022-01-10 |
0.4709 USD |
14,016.8301 FET |
0.4776 USD |
0.4180 USD |
0.4776 USD |
0.4422 USD |
| 2022-01-09 |
0.4739 USD |
5,415.2061 FET |
0.4781 USD |
0.4735 USD |
0.4781 USD |
0.4776 USD |