Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.8301 USD |
2,885.0159 FET |
0.8544 USD |
0.8000 USD |
0.8648 USD |
0.8335 USD |
| 2024-08-14 |
0.8773 USD |
5,942.9712 FET |
0.8756 USD |
0.8310 USD |
0.9121 USD |
0.8638 USD |
| 2024-08-13 |
0.8734 USD |
4,964.8840 FET |
0.8376 USD |
0.8000 USD |
0.8824 USD |
0.8789 USD |
| 2024-08-12 |
0.8226 USD |
8,558.7085 FET |
0.8198 USD |
0.8000 USD |
0.8935 USD |
0.8629 USD |
| 2024-08-11 |
0.8314 USD |
10,459.4609 FET |
0.9158 USD |
0.8137 USD |
0.9520 USD |
0.8149 USD |
| 2024-08-10 |
0.8729 USD |
1,230.8463 FET |
0.8460 USD |
0.8460 USD |
0.9097 USD |
0.9097 USD |
| 2024-08-09 |
0.8611 USD |
3,273.7811 FET |
0.8935 USD |
0.8378 USD |
0.9172 USD |
0.8477 USD |
| 2024-08-08 |
0.8307 USD |
17,725.8315 FET |
0.8144 USD |
0.8144 USD |
0.8774 USD |
0.8690 USD |
| 2024-08-07 |
0.8390 USD |
24,955.9062 FET |
0.8730 USD |
0.8106 USD |
0.9200 USD |
0.8146 USD |
| 2024-08-06 |
0.8527 USD |
17,590.3618 FET |
0.7946 USD |
0.7946 USD |
0.9081 USD |
0.8604 USD |
| 2024-08-05 |
0.7945 USD |
89,092.7602 FET |
0.9108 USD |
0.7049 USD |
0.9108 USD |
0.8079 USD |
| 2024-08-04 |
0.9795 USD |
59,074.9270 FET |
0.9900 USD |
0.8855 USD |
1.0000 USD |
0.9539 USD |
| 2024-08-03 |
1.0025 USD |
27,264.8600 FET |
1.0500 USD |
0.9500 USD |
1.1752 USD |
0.9831 USD |
| 2024-08-02 |
1.1059 USD |
6,492.1036 FET |
1.1000 USD |
1.0908 USD |
1.1900 USD |
1.1491 USD |
| 2024-08-01 |
1.1124 USD |
4,925.4978 FET |
1.1475 USD |
1.0810 USD |
1.2124 USD |
1.1558 USD |
| 2024-07-31 |
1.1843 USD |
6,806.8574 FET |
1.1836 USD |
1.1500 USD |
1.2595 USD |
1.1597 USD |
| 2024-07-30 |
1.1842 USD |
8,052.5168 FET |
1.2272 USD |
1.1564 USD |
1.2272 USD |
1.1840 USD |
| 2024-07-29 |
1.2538 USD |
3,852.9882 FET |
1.2563 USD |
1.2200 USD |
1.3060 USD |
1.2200 USD |
| 2024-07-28 |
1.2501 USD |
1,220.7842 FET |
1.2717 USD |
1.2440 USD |
1.2897 USD |
1.2468 USD |
| 2024-07-27 |
1.2931 USD |
5,828.2936 FET |
1.2773 USD |
1.2125 USD |
1.3443 USD |
1.3279 USD |
| 2024-07-26 |
1.2727 USD |
8,267.6379 FET |
1.2120 USD |
1.2028 USD |
1.3200 USD |
1.2610 USD |
| 2024-07-25 |
1.2088 USD |
6,439.4357 FET |
1.1984 USD |
1.1514 USD |
1.2120 USD |
1.1620 USD |
| 2024-07-24 |
1.2456 USD |
9,245.9800 FET |
1.2954 USD |
1.2120 USD |
1.3708 USD |
1.2120 USD |
| 2024-07-23 |
1.3249 USD |
2,253.8725 FET |
1.3860 USD |
1.2248 USD |
1.3910 USD |
1.2248 USD |
| 2024-07-22 |
1.4340 USD |
627.4816 FET |
1.4904 USD |
1.3635 USD |
1.4904 USD |
1.3635 USD |
| 2024-07-21 |
1.4116 USD |
25,954.1455 FET |
1.4700 USD |
1.3958 USD |
1.5088 USD |
1.4850 USD |
| 2024-07-20 |
1.4814 USD |
5,888.1131 FET |
1.4400 USD |
1.4400 USD |
1.5755 USD |
1.4700 USD |
| 2024-07-19 |
1.4576 USD |
10,725.8678 FET |
1.3751 USD |
1.3516 USD |
1.4820 USD |
1.4820 USD |
| 2024-07-18 |
1.3819 USD |
23,777.9705 FET |
1.4942 USD |
1.3192 USD |
1.4942 USD |
1.3800 USD |
| 2024-07-17 |
1.5240 USD |
18,744.6935 FET |
1.4447 USD |
1.4447 USD |
1.6000 USD |
1.4732 USD |
| 2024-07-16 |
1.3744 USD |
17,830.9870 FET |
1.3953 USD |
1.3241 USD |
1.4805 USD |
1.4766 USD |
| 2024-07-15 |
1.3691 USD |
22,027.3476 FET |
1.2450 USD |
1.2450 USD |
1.5401 USD |
1.4674 USD |
| 2024-07-14 |
1.2284 USD |
4,165.2480 FET |
1.2145 USD |
1.1882 USD |
1.3043 USD |
1.2450 USD |
| 2024-07-13 |
1.1814 USD |
1,677.8814 FET |
1.2095 USD |
1.1719 USD |
1.2145 USD |
1.1979 USD |
| 2024-07-12 |
1.1552 USD |
3,380.3378 FET |
1.1451 USD |
1.1003 USD |
1.1800 USD |
1.1800 USD |
| 2024-07-11 |
1.2004 USD |
1,560.3443 FET |
1.1911 USD |
1.1760 USD |
1.2223 USD |
1.1826 USD |
| 2024-07-10 |
1.1973 USD |
4,977.5664 FET |
1.1843 USD |
1.1815 USD |
1.2474 USD |
1.1864 USD |
| 2024-07-09 |
1.1705 USD |
2,297.7596 FET |
1.1800 USD |
1.1513 USD |
1.1961 USD |
1.1815 USD |
| 2024-07-08 |
1.1577 USD |
7,778.3082 FET |
1.1000 USD |
1.0723 USD |
1.2497 USD |
1.1477 USD |
| 2024-07-07 |
1.1626 USD |
3,039.4188 FET |
1.1902 USD |
1.1200 USD |
1.2047 USD |
1.1200 USD |
| 2024-07-06 |
1.2169 USD |
9,317.8718 FET |
1.2066 USD |
1.1500 USD |
1.3106 USD |
1.2537 USD |
| 2024-07-05 |
1.1449 USD |
27,375.1068 FET |
1.2388 USD |
1.0500 USD |
1.2700 USD |
1.1633 USD |
| 2024-07-04 |
1.2104 USD |
10,289.9299 FET |
1.2558 USD |
1.1100 USD |
1.2870 USD |
1.2324 USD |
| 2024-07-03 |
1.2528 USD |
38,666.4881 FET |
1.3200 USD |
1.2200 USD |
1.4100 USD |
1.2533 USD |
| 2024-07-02 |
1.3602 USD |
4,295.5402 FET |
1.3497 USD |
1.3000 USD |
1.4200 USD |
1.3900 USD |
| 2024-07-01 |
1.3666 USD |
11,498.9986 FET |
1.4000 USD |
1.3000 USD |
1.4900 USD |
1.3000 USD |
| 2024-06-30 |
1.3913 USD |
5,727.6706 FET |
1.3500 USD |
1.3200 USD |
1.4302 USD |
1.4302 USD |
| 2024-06-29 |
1.3698 USD |
17,204.5271 FET |
1.4672 USD |
1.3500 USD |
1.4900 USD |
1.3500 USD |
| 2024-06-28 |
1.4936 USD |
23,448.9270 FET |
1.5300 USD |
1.3877 USD |
1.6200 USD |
1.3877 USD |
| 2024-06-27 |
1.5984 USD |
119,308.2952 FET |
1.7476 USD |
1.5076 USD |
1.7476 USD |
1.6200 USD |