Identifier on Bitstamp: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.5520 USD |
44,532.8775 FET |
0.5410 USD |
0.5100 USD |
0.6000 USD |
0.5200 USD |
| 2023-12-08 |
0.5406 USD |
20,740.8699 FET |
0.5324 USD |
0.5274 USD |
0.5700 USD |
0.5407 USD |
| 2023-12-07 |
0.5116 USD |
40,559.2402 FET |
0.5104 USD |
0.4700 USD |
0.5400 USD |
0.5226 USD |
| 2023-12-06 |
0.5210 USD |
27,966.9326 FET |
0.5409 USD |
0.5100 USD |
0.5765 USD |
0.5100 USD |
| 2023-12-05 |
0.5323 USD |
34,238.9113 FET |
0.5450 USD |
0.5008 USD |
0.5765 USD |
0.5765 USD |
| 2023-12-04 |
0.5388 USD |
69,629.1669 FET |
0.5601 USD |
0.5200 USD |
0.5900 USD |
0.5383 USD |
| 2023-12-03 |
0.5642 USD |
15,304.1081 FET |
0.5613 USD |
0.5511 USD |
0.5846 USD |
0.5592 USD |
| 2023-12-02 |
0.5510 USD |
5,538.0671 FET |
0.5698 USD |
0.5448 USD |
0.5698 USD |
0.5639 USD |
| 2023-12-01 |
0.5446 USD |
14,602.7248 FET |
0.5316 USD |
0.5280 USD |
0.5900 USD |
0.5684 USD |
| 2023-11-30 |
0.5274 USD |
6,430.9965 FET |
0.5237 USD |
0.5218 USD |
0.5305 USD |
0.5305 USD |
| 2023-11-29 |
0.5379 USD |
16,743.7199 FET |
0.5371 USD |
0.5282 USD |
0.5547 USD |
0.5362 USD |
| 2023-11-28 |
0.5324 USD |
25,696.2378 FET |
0.4937 USD |
0.4937 USD |
0.5700 USD |
0.5370 USD |
| 2023-11-27 |
0.5239 USD |
18,216.2057 FET |
0.5332 USD |
0.5008 USD |
0.5500 USD |
0.5268 USD |
| 2023-11-26 |
0.5246 USD |
58,352.9625 FET |
0.5305 USD |
0.5000 USD |
0.5500 USD |
0.5301 USD |
| 2023-11-25 |
0.5234 USD |
22,363.4335 FET |
0.5383 USD |
0.5183 USD |
0.5383 USD |
0.5280 USD |
| 2023-11-24 |
0.5382 USD |
19,892.0990 FET |
0.5227 USD |
0.4962 USD |
0.5607 USD |
0.5357 USD |
| 2023-11-23 |
0.4972 USD |
50,373.7569 FET |
0.5278 USD |
0.4897 USD |
0.5278 USD |
0.5008 USD |
| 2023-11-22 |
0.5239 USD |
210,320.0644 FET |
0.4792 USD |
0.4641 USD |
0.5503 USD |
0.5271 USD |
| 2023-11-21 |
0.5190 USD |
58,887.5216 FET |
0.5223 USD |
0.4792 USD |
0.5900 USD |
0.4792 USD |
| 2023-11-20 |
0.5479 USD |
74,250.5091 FET |
0.5090 USD |
0.5090 USD |
0.5780 USD |
0.5201 USD |
| 2023-11-19 |
0.4972 USD |
63,988.2924 FET |
0.4583 USD |
0.4583 USD |
0.5200 USD |
0.4972 USD |
| 2023-11-18 |
0.4256 USD |
20,597.4752 FET |
0.4389 USD |
0.4000 USD |
0.4600 USD |
0.4600 USD |
| 2023-11-17 |
0.4425 USD |
55,326.9537 FET |
0.4590 USD |
0.4170 USD |
0.4633 USD |
0.4399 USD |
| 2023-11-16 |
0.4318 USD |
100,997.0365 FET |
0.4500 USD |
0.4188 USD |
0.4500 USD |
0.4300 USD |
| 2023-11-15 |
0.4249 USD |
56,943.0030 FET |
0.3944 USD |
0.3944 USD |
0.4428 USD |
0.4428 USD |
| 2023-11-14 |
0.3761 USD |
36,327.2103 FET |
0.3736 USD |
0.3600 USD |
0.4000 USD |
0.3872 USD |
| 2023-11-13 |
0.4008 USD |
190,447.5675 FET |
0.4266 USD |
0.3707 USD |
0.4405 USD |
0.3822 USD |
| 2023-11-12 |
0.4116 USD |
16,686.0145 FET |
0.4050 USD |
0.4000 USD |
0.4320 USD |
0.4248 USD |
| 2023-11-11 |
0.4410 USD |
42,888.2041 FET |
0.4400 USD |
0.4247 USD |
0.4504 USD |
0.4282 USD |
| 2023-11-10 |
0.4009 USD |
24,914.3506 FET |
0.3907 USD |
0.3774 USD |
0.4376 USD |
0.4376 USD |
| 2023-11-09 |
0.3880 USD |
44,445.3141 FET |
0.3818 USD |
0.3660 USD |
0.4100 USD |
0.3890 USD |
| 2023-11-08 |
0.3750 USD |
5,083.8944 FET |
0.3634 USD |
0.3600 USD |
0.3800 USD |
0.3792 USD |
| 2023-11-07 |
0.3679 USD |
20,874.8315 FET |
0.3880 USD |
0.3400 USD |
0.4000 USD |
0.3570 USD |
| 2023-11-06 |
0.3898 USD |
14,812.6840 FET |
0.3662 USD |
0.3662 USD |
0.4100 USD |
0.3788 USD |
| 2023-11-05 |
0.3717 USD |
1,098.0044 FET |
0.3737 USD |
0.3576 USD |
0.3750 USD |
0.3650 USD |
| 2023-11-04 |
0.3633 USD |
6,750.7612 FET |
0.3600 USD |
0.3544 USD |
0.3737 USD |
0.3737 USD |
| 2023-11-03 |
0.3408 USD |
17,203.7134 FET |
0.3400 USD |
0.3220 USD |
0.3615 USD |
0.3537 USD |
| 2023-11-02 |
0.3664 USD |
193,160.4775 FET |
0.3786 USD |
0.3401 USD |
0.3840 USD |
0.3476 USD |
| 2023-11-01 |
0.3748 USD |
137,634.3663 FET |
0.3531 USD |
0.3395 USD |
0.3812 USD |
0.3812 USD |
| 2023-10-31 |
0.3690 USD |
21,917.1208 FET |
0.3615 USD |
0.3549 USD |
0.3774 USD |
0.3596 USD |
| 2023-10-30 |
0.3679 USD |
50,611.5700 FET |
0.3717 USD |
0.3315 USD |
0.3883 USD |
0.3585 USD |
| 2023-10-29 |
0.3750 USD |
11,054.1535 FET |
0.3639 USD |
0.3506 USD |
0.3887 USD |
0.3594 USD |
| 2023-10-28 |
0.3493 USD |
17,244.0569 FET |
0.3215 USD |
0.3215 USD |
0.3599 USD |
0.3536 USD |
| 2023-10-27 |
0.3086 USD |
62,271.8129 FET |
0.2853 USD |
0.2853 USD |
0.3260 USD |
0.3260 USD |
| 2023-10-26 |
0.2923 USD |
71,155.5257 FET |
0.2973 USD |
0.2771 USD |
0.3096 USD |
0.2935 USD |
| 2023-10-25 |
0.2925 USD |
37,639.6296 FET |
0.2840 USD |
0.2751 USD |
0.3070 USD |
0.3051 USD |
| 2023-10-24 |
0.2684 USD |
38,444.3804 FET |
0.2609 USD |
0.2451 USD |
0.2806 USD |
0.2682 USD |
| 2023-10-23 |
0.2398 USD |
17,576.8999 FET |
0.2326 USD |
0.2290 USD |
0.2499 USD |
0.2499 USD |
| 2023-10-22 |
0.2269 USD |
78,497.6218 FET |
0.2308 USD |
0.2110 USD |
0.2333 USD |
0.2318 USD |
| 2023-10-21 |
0.2325 USD |
4,473.6537 FET |
0.2330 USD |
0.2308 USD |
0.2334 USD |
0.2308 USD |