Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.5087 USD |
13,118.2230 FET |
0.5297 USD |
0.4590 USD |
0.5297 USD |
0.4830 USD |
| 2022-01-07 |
0.5067 USD |
30,993.7315 FET |
0.5416 USD |
0.4997 USD |
0.5416 USD |
0.4997 USD |
| 2022-01-06 |
0.5848 USD |
49,108.1716 FET |
0.5668 USD |
0.5400 USD |
0.6210 USD |
0.5400 USD |
| 2022-01-05 |
0.6013 USD |
59,860.5914 FET |
0.5645 USD |
0.5497 USD |
0.6367 USD |
0.5775 USD |
| 2022-01-04 |
0.5555 USD |
10,493.7590 FET |
0.5409 USD |
0.5370 USD |
0.5642 USD |
0.5409 USD |
| 2022-01-03 |
0.5325 USD |
365.8221 FET |
0.5378 USD |
0.5254 USD |
0.5378 USD |
0.5370 USD |
| 2022-01-02 |
0.5477 USD |
23,082.0094 FET |
0.5313 USD |
0.5313 USD |
0.5653 USD |
0.5653 USD |
| 2022-01-01 |
0.5119 USD |
2,776.8951 FET |
0.5116 USD |
0.5115 USD |
0.5236 USD |
0.5236 USD |
| 2021-12-31 |
0.5153 USD |
7,949.5575 FET |
0.5006 USD |
0.5006 USD |
0.5240 USD |
0.5116 USD |
| 2021-12-30 |
0.5083 USD |
36,725.6129 FET |
0.4950 USD |
0.4899 USD |
0.5107 USD |
0.4899 USD |
| 2021-12-29 |
0.5172 USD |
10,949.1120 FET |
0.5169 USD |
0.5122 USD |
0.5267 USD |
0.5205 USD |
| 2021-12-28 |
0.5338 USD |
37,741.1853 FET |
0.5583 USD |
0.5189 USD |
0.5775 USD |
0.5211 USD |
| 2021-12-27 |
0.5814 USD |
12,243.9243 FET |
0.5556 USD |
0.5556 USD |
0.5903 USD |
0.5778 USD |
| 2021-12-26 |
0.5608 USD |
6,892.0890 FET |
0.5636 USD |
0.5492 USD |
0.5639 USD |
0.5612 USD |
| 2021-12-25 |
0.5676 USD |
6,536.6826 FET |
0.5787 USD |
0.5615 USD |
0.5856 USD |
0.5667 USD |
| 2021-12-24 |
0.5969 USD |
13,169.7184 FET |
0.5717 USD |
0.5717 USD |
0.6074 USD |
0.5979 USD |
| 2021-12-23 |
0.5777 USD |
4,738.8860 FET |
0.5549 USD |
0.5401 USD |
0.5870 USD |
0.5870 USD |
| 2021-12-22 |
0.5715 USD |
6,003.2462 FET |
0.5591 USD |
0.5512 USD |
0.5784 USD |
0.5522 USD |
| 2021-12-21 |
0.5534 USD |
66,965.6897 FET |
0.4882 USD |
0.4882 USD |
0.5809 USD |
0.5673 USD |
| 2021-12-20 |
0.4412 USD |
11,634.0692 FET |
0.4454 USD |
0.4400 USD |
0.4454 USD |
0.4409 USD |
| 2021-12-19 |
0.4705 USD |
2,388.3784 FET |
0.4840 USD |
0.4695 USD |
0.4840 USD |
0.4695 USD |
| 2021-12-18 |
0.4814 USD |
2,961.0596 FET |
0.4888 USD |
0.4795 USD |
0.4888 USD |
0.4795 USD |
| 2021-12-17 |
0.4869 USD |
19,385.9250 FET |
0.4900 USD |
0.4773 USD |
0.4983 USD |
0.4773 USD |
| 2021-12-16 |
0.5155 USD |
24,241.0904 FET |
0.5050 USD |
0.5000 USD |
0.5337 USD |
0.5135 USD |
| 2021-12-15 |
0.4828 USD |
7,931.1281 FET |
0.4875 USD |
0.4542 USD |
0.4984 USD |
0.4975 USD |
| 2021-12-14 |
0.4881 USD |
10,223.8554 FET |
0.4889 USD |
0.4727 USD |
0.4932 USD |
0.4875 USD |
| 2021-12-13 |
0.5041 USD |
18,094.3444 FET |
0.5178 USD |
0.4649 USD |
0.5211 USD |
0.4880 USD |
| 2021-12-12 |
0.5466 USD |
4,448.7959 FET |
0.5331 USD |
0.5294 USD |
0.5510 USD |
0.5510 USD |
| 2021-12-11 |
0.5261 USD |
9,500.6626 FET |
0.5000 USD |
0.5000 USD |
0.5357 USD |
0.5330 USD |
| 2021-12-10 |
0.5614 USD |
3,759.0862 FET |
0.5346 USD |
0.5200 USD |
0.5719 USD |
0.5200 USD |
| 2021-12-09 |
0.5640 USD |
14,809.1768 FET |
0.5962 USD |
0.5397 USD |
0.6091 USD |
0.5458 USD |
| 2021-12-08 |
0.5935 USD |
8,091.2489 FET |
0.5844 USD |
0.5610 USD |
0.6080 USD |
0.5949 USD |
| 2021-12-07 |
0.6157 USD |
5,126.1767 FET |
0.6196 USD |
0.5756 USD |
0.6207 USD |
0.5774 USD |
| 2021-12-06 |
0.5617 USD |
35,322.6730 FET |
0.6012 USD |
0.5249 USD |
0.6086 USD |
0.6086 USD |
| 2021-12-05 |
0.6328 USD |
47,476.6051 FET |
0.6656 USD |
0.6000 USD |
0.6778 USD |
0.6046 USD |
| 2021-12-04 |
0.7184 USD |
89,923.8946 FET |
0.7613 USD |
0.6161 USD |
0.7661 USD |
0.6747 USD |
| 2021-12-03 |
0.7549 USD |
105,984.5673 FET |
0.7423 USD |
0.7262 USD |
0.8012 USD |
0.7719 USD |
| 2021-12-02 |
0.7576 USD |
11,235.6543 FET |
0.7479 USD |
0.7305 USD |
0.7673 USD |
0.7473 USD |
| 2021-12-01 |
0.7763 USD |
21,823.0181 FET |
0.7472 USD |
0.7300 USD |
0.7950 USD |
0.7549 USD |
| 2021-11-30 |
0.7443 USD |
36,824.9375 FET |
0.7513 USD |
0.7300 USD |
0.7715 USD |
0.7300 USD |
| 2021-11-29 |
0.7464 USD |
16,552.0930 FET |
0.7483 USD |
0.7331 USD |
0.7592 USD |
0.7512 USD |
| 2021-11-28 |
0.7283 USD |
14,274.0596 FET |
0.7526 USD |
0.7000 USD |
0.7567 USD |
0.7567 USD |
| 2021-11-27 |
0.8000 USD |
9,315.7839 FET |
0.7570 USD |
0.7499 USD |
0.8134 USD |
0.7670 USD |
| 2021-11-26 |
0.7586 USD |
22,148.9665 FET |
0.8290 USD |
0.7175 USD |
0.8290 USD |
0.7570 USD |
| 2021-11-25 |
0.7891 USD |
44,826.0585 FET |
0.7960 USD |
0.7841 USD |
0.8600 USD |
0.7998 USD |
| 2021-11-24 |
0.8126 USD |
19,580.0114 FET |
0.8231 USD |
0.7836 USD |
0.8489 USD |
0.7991 USD |
| 2021-11-23 |
0.8304 USD |
54,065.9884 FET |
0.8447 USD |
0.8145 USD |
0.8955 USD |
0.8229 USD |
| 2021-11-22 |
0.8963 USD |
79,248.9727 FET |
0.8954 USD |
0.8136 USD |
0.9428 USD |
0.8291 USD |
| 2021-11-21 |
0.8254 USD |
52,827.7859 FET |
0.8164 USD |
0.8083 USD |
0.8729 USD |
0.8713 USD |
| 2021-11-20 |
0.8115 USD |
139,242.8686 FET |
0.7403 USD |
0.7245 USD |
0.8337 USD |
0.8300 USD |