Crypto exchange Bitstamp

Market Fetch.ai (FET) / USD

Identifier on Bitstamp: fetusd
Price
Date Price Volume Open Low High Close
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
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