Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
1.7457 USD |
47,712.8284 FET |
1.6124 USD |
1.5781 USD |
1.8803 USD |
1.7751 USD |
| 2024-06-25 |
1.6387 USD |
15,786.8507 FET |
1.6396 USD |
1.5780 USD |
1.8000 USD |
1.5780 USD |
| 2024-06-24 |
1.4531 USD |
22,036.5677 FET |
1.4499 USD |
1.3534 USD |
1.6960 USD |
1.6517 USD |
| 2024-06-23 |
1.4556 USD |
10,851.4648 FET |
1.4836 USD |
1.3959 USD |
1.6000 USD |
1.3959 USD |
| 2024-06-22 |
1.5813 USD |
2,658.9411 FET |
1.5709 USD |
1.4700 USD |
1.6100 USD |
1.5005 USD |
| 2024-06-21 |
1.5594 USD |
14,635.3903 FET |
1.5879 USD |
1.5290 USD |
1.5924 USD |
1.5724 USD |
| 2024-06-20 |
1.5907 USD |
12,760.4053 FET |
1.4189 USD |
1.4189 USD |
1.7702 USD |
1.6086 USD |
| 2024-06-19 |
1.3321 USD |
38,932.8267 FET |
1.1880 USD |
1.1800 USD |
1.4900 USD |
1.4900 USD |
| 2024-06-18 |
1.1959 USD |
45,854.1370 FET |
1.2400 USD |
1.1135 USD |
1.4650 USD |
1.2100 USD |
| 2024-06-17 |
1.2936 USD |
75,414.5601 FET |
1.5250 USD |
1.2380 USD |
1.5990 USD |
1.3320 USD |
| 2024-06-16 |
1.4930 USD |
8,151.3322 FET |
1.4379 USD |
1.4379 USD |
1.6200 USD |
1.4817 USD |
| 2024-06-15 |
1.5485 USD |
6,335.5736 FET |
1.6100 USD |
1.4566 USD |
1.6200 USD |
1.5250 USD |
| 2024-06-14 |
1.5328 USD |
22,338.5749 FET |
1.5962 USD |
1.4557 USD |
1.6316 USD |
1.4800 USD |
| 2024-06-13 |
1.6323 USD |
31,068.7502 FET |
1.6500 USD |
1.5200 USD |
1.7500 USD |
1.5869 USD |
| 2024-06-12 |
1.6405 USD |
16,249.0151 FET |
1.5200 USD |
1.4600 USD |
1.8100 USD |
1.6952 USD |
| 2024-06-11 |
1.6318 USD |
9,492.0259 FET |
1.6460 USD |
1.5187 USD |
1.7200 USD |
1.6143 USD |
| 2024-06-10 |
1.6721 USD |
35,920.3904 FET |
1.6765 USD |
1.6100 USD |
1.7340 USD |
1.6700 USD |
| 2024-06-09 |
1.7712 USD |
3,449.4132 FET |
1.7350 USD |
1.7122 USD |
1.9878 USD |
1.7140 USD |
| 2024-06-08 |
1.7787 USD |
20,078.7199 FET |
1.8200 USD |
1.7200 USD |
1.9900 USD |
1.9100 USD |
| 2024-06-07 |
1.9617 USD |
43,383.9873 FET |
2.0400 USD |
1.6800 USD |
2.0873 USD |
1.8408 USD |
| 2024-06-06 |
2.0946 USD |
11,826.6222 FET |
2.1556 USD |
2.0300 USD |
2.1901 USD |
2.0994 USD |
| 2024-06-05 |
2.1425 USD |
21,948.9232 FET |
2.1400 USD |
2.1073 USD |
2.2000 USD |
2.1459 USD |
| 2024-06-04 |
2.0935 USD |
10,003.9861 FET |
2.1449 USD |
2.0010 USD |
2.1595 USD |
2.1043 USD |
| 2024-06-03 |
2.1632 USD |
8,573.6233 FET |
2.1084 USD |
2.0830 USD |
2.1899 USD |
2.1413 USD |
| 2024-06-02 |
2.0839 USD |
19,970.3118 FET |
2.1178 USD |
2.0354 USD |
2.1208 USD |
2.0889 USD |
| 2024-06-01 |
2.1098 USD |
1,212.1630 FET |
2.1087 USD |
2.1024 USD |
2.1147 USD |
2.1099 USD |
| 2024-05-31 |
2.1599 USD |
19,740.8045 FET |
2.1807 USD |
2.0950 USD |
2.2006 USD |
2.1360 USD |
| 2024-05-30 |
2.2126 USD |
6,913.4186 FET |
2.2200 USD |
2.1151 USD |
2.2982 USD |
2.2598 USD |
| 2024-05-29 |
2.2681 USD |
20,186.0424 FET |
2.2299 USD |
2.1988 USD |
2.3300 USD |
2.2006 USD |
| 2024-05-28 |
2.2244 USD |
48,501.7121 FET |
2.2910 USD |
2.1800 USD |
2.2910 USD |
2.2337 USD |
| 2024-05-27 |
2.2866 USD |
29,328.3663 FET |
2.2336 USD |
2.2249 USD |
2.3280 USD |
2.2908 USD |
| 2024-05-26 |
2.2589 USD |
14,396.3934 FET |
2.2797 USD |
2.2100 USD |
2.2891 USD |
2.2378 USD |
| 2024-05-25 |
2.3303 USD |
25,532.5691 FET |
2.3041 USD |
2.2400 USD |
2.3899 USD |
2.3011 USD |
| 2024-05-24 |
2.3001 USD |
21,528.4862 FET |
2.3726 USD |
2.2697 USD |
2.4000 USD |
2.2994 USD |
| 2024-05-23 |
2.2802 USD |
96,001.4771 FET |
2.5467 USD |
0.9120 USD |
2.5467 USD |
2.3673 USD |
| 2024-05-22 |
2.5821 USD |
38,563.0731 FET |
2.5200 USD |
2.5026 USD |
2.7042 USD |
2.5200 USD |
| 2024-05-21 |
2.5166 USD |
46,386.3746 FET |
2.4390 USD |
2.4088 USD |
2.5523 USD |
2.5218 USD |
| 2024-05-20 |
2.3773 USD |
17,702.7165 FET |
2.1800 USD |
2.1800 USD |
2.4387 USD |
2.4295 USD |
| 2024-05-19 |
2.2235 USD |
10,822.0760 FET |
2.2841 USD |
2.1837 USD |
2.3079 USD |
2.2006 USD |
| 2024-05-18 |
2.3047 USD |
4,256.9898 FET |
2.3748 USD |
2.2605 USD |
2.4200 USD |
2.2699 USD |
| 2024-05-17 |
2.2899 USD |
10,746.9873 FET |
2.2616 USD |
2.2331 USD |
2.3739 USD |
2.3442 USD |
| 2024-05-16 |
2.2629 USD |
33,714.6168 FET |
2.2601 USD |
2.1727 USD |
2.3399 USD |
2.2958 USD |
| 2024-05-15 |
2.1619 USD |
42,202.8457 FET |
2.0014 USD |
1.9797 USD |
2.2703 USD |
2.2601 USD |
| 2024-05-14 |
2.0219 USD |
45,556.7849 FET |
2.1130 USD |
1.9945 USD |
2.1263 USD |
2.0003 USD |
| 2024-05-13 |
2.1241 USD |
17,043.3404 FET |
2.1261 USD |
2.0350 USD |
2.2194 USD |
2.1309 USD |
| 2024-05-12 |
2.1904 USD |
1,992.1878 FET |
2.1800 USD |
2.1750 USD |
2.2025 USD |
2.1796 USD |
| 2024-05-11 |
2.2055 USD |
14,721.8821 FET |
2.2341 USD |
2.1905 USD |
2.2464 USD |
2.1954 USD |
| 2024-05-10 |
2.2084 USD |
13,686.8548 FET |
2.3200 USD |
2.1265 USD |
2.3597 USD |
2.2314 USD |
| 2024-05-09 |
2.2205 USD |
38,518.7829 FET |
2.1653 USD |
2.1400 USD |
2.3106 USD |
2.2760 USD |
| 2024-05-08 |
2.2446 USD |
41,203.0408 FET |
2.3673 USD |
2.1261 USD |
2.3701 USD |
2.1510 USD |