Crypto exchange Bitvavo
Market Fetch.ai (FET) / USD Coin (USDC)
Identifier on Bitvavo: FET-USDC12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-16 | 1.3563 USDC | 2,948.1547 FET | 1.2927 USDC | 1.2840 USDC | 1.3100 USDC | 1.2870 USDC |
| 2024-09-15 | 1.3793 USDC | 12,033.3897 FET | 1.4150 USDC | 1.3665 USDC | 1.4246 USDC | 1.3816 USDC |
| 2024-09-14 | 1.3557 USDC | 5,169.0542 FET | 1.3538 USDC | 1.3514 USDC | 1.3592 USDC | 1.3514 USDC |
| 2024-09-13 | 1.3830 USDC | 53.2149 FET | 1.3820 USDC | 1.3759 USDC | 1.3870 USDC | 1.3870 USDC |
| 2024-09-12 | 1.3987 USDC | 10,662.1481 FET | 1.3556 USDC | 1.3556 USDC | 1.4300 USDC | 1.4025 USDC |
| 2024-09-11 | 1.3208 USDC | 1,964.4977 FET | 1.3000 USDC | 1.2828 USDC | 1.3704 USDC | 1.3704 USDC |
| 2024-09-10 | 1.2904 USDC | 5,600.3414 FET | 1.2194 USDC | 1.2194 USDC | 1.3195 USDC | 1.3195 USDC |
| 2024-09-09 | 1.1869 USDC | 6,353.2186 FET | 1.1399 USDC | 1.1399 USDC | 1.2300 USDC | 1.2300 USDC |
| 2024-09-08 | 1.0821 USDC | 12.0000 FET | 1.0821 USDC | 1.0821 USDC | 1.0821 USDC | 1.0821 USDC |
| 2024-09-07 | 1.0745 USDC | 1,195.3000 FET | 1.0745 USDC | 1.0745 USDC | 1.0745 USDC | 1.0745 USDC |
| 2024-09-06 | 1.0782 USDC | 3,355.0756 FET | 1.0837 USDC | 1.0617 USDC | 1.0876 USDC | 1.0650 USDC |
| 2024-09-05 | 1.1423 USDC | 311.0878 FET | 1.1239 USDC | 1.0730 USDC | 1.1316 USDC | 1.0730 USDC |
| 2024-09-04 | 1.1451 USDC | 4,198.7024 FET | 1.1106 USDC | 1.0888 USDC | 1.1868 USDC | 1.1494 USDC |
| 2024-09-03 | 1.1825 USDC | 10,475.2032 FET | 1.2436 USDC | 1.1305 USDC | 1.2631 USDC | 1.1365 USDC |
| 2024-09-02 | 1.1985 USDC | 301.7380 FET | 1.1985 USDC | 1.1985 USDC | 1.1985 USDC | 1.1985 USDC |
| 2024-09-01 | 1.1529 USDC | 2,473.0879 FET | 1.1465 USDC | 1.1465 USDC | 1.1863 USDC | 1.1549 USDC |
| 2024-08-31 | 1.1940 USDC | 141.7247 FET | 1.2100 USDC | 1.1797 USDC | 1.2100 USDC | 1.1797 USDC |
| 2024-08-30 | 1.1161 USDC | 3,787.0667 FET | 1.1171 USDC | 1.0749 USDC | 1.1500 USDC | 1.1500 USDC |
| 2024-08-29 | 1.1545 USDC | 2,359.5786 FET | 1.1860 USDC | 1.1365 USDC | 1.2250 USDC | 1.1365 USDC |
| 2024-08-28 | 1.2004 USDC | 6,190.9113 FET | 1.2280 USDC | 1.1900 USDC | 1.3205 USDC | 1.2545 USDC |
| 2024-08-27 | 1.3966 USDC | 622.7691 FET | 1.4000 USDC | 1.3051 USDC | 1.4500 USDC | 1.3431 USDC |
| 2024-08-26 | 1.3361 USDC | 540.5296 FET | 1.3119 USDC | 1.2937 USDC | 1.3800 USDC | 1.3557 USDC |
| 2024-08-25 | 1.2636 USDC | 721.5923 FET | 1.1900 USDC | 1.1841 USDC | 1.3674 USDC | 1.3581 USDC |
| 2024-08-24 | 1.2817 USDC | 2,319.2134 FET | 1.2300 USDC | 1.2300 USDC | 1.3069 USDC | 1.2780 USDC |
| 2024-08-23 | 1.1976 USDC | 4,271.8158 FET | 1.0500 USDC | 1.0500 USDC | 1.2155 USDC | 1.1813 USDC |
| 2024-08-22 | 0.9846 USDC | 1,510.0194 FET | 0.9800 USDC | 0.9747 USDC | 1.0345 USDC | 1.0345 USDC |
| 2024-08-21 | 0.9521 USDC | 159.2400 FET | 0.9200 USDC | 0.9200 USDC | 0.9631 USDC | 0.9631 USDC |
| 2024-08-20 | 0.8973 USDC | 101.3305 FET | 0.9087 USDC | 0.8863 USDC | 0.9087 USDC | 0.8863 USDC |
| 2024-08-19 | 0.8858 USDC | 295.8341 FET | 0.8600 USDC | 0.8600 USDC | 0.9200 USDC | 0.9200 USDC |
| 2024-08-18 | 0.8234 USDC | 24.0911 FET | 0.8210 USDC | 0.8210 USDC | 0.8271 USDC | 0.8271 USDC |
| 2024-08-17 | 0.8284 USDC | 61.3980 FET | 0.8270 USDC | 0.8270 USDC | 0.8323 USDC | 0.8323 USDC |
| 2024-08-16 | 0.8338 USDC | 11,214.9177 FET | 0.8600 USDC | 0.8274 USDC | 0.8702 USDC | 0.8310 USDC |
| 2024-08-15 | 0.8702 USDC | 3,828.0837 FET | 0.8560 USDC | 0.8300 USDC | 0.8719 USDC | 0.8300 USDC |
| 2024-08-14 | 0.9010 USDC | 125.0000 FET | 0.9010 USDC | 0.9010 USDC | 0.9010 USDC | 0.9010 USDC |
| 2024-08-13 | 0.8461 USDC | 40.0000 FET | 0.8461 USDC | 0.8461 USDC | 0.8461 USDC | 0.8461 USDC |
| 2024-08-12 | 0.8454 USDC | 180.0606 FET | 0.8238 USDC | 0.8238 USDC | 0.8693 USDC | 0.8693 USDC |
| 2024-08-11 | 0.8507 USDC | 4,192.4960 FET | 0.9300 USDC | 0.8164 USDC | 0.9430 USDC | 0.8230 USDC |
| 2024-08-10 | 0.9054 USDC | 124.8732 FET | 0.9000 USDC | 0.9000 USDC | 0.9100 USDC | 0.9100 USDC |
| 2024-08-09 | 0.8625 USDC | 59.1205 FET | 0.8532 USDC | 0.8532 USDC | 0.8532 USDC | 0.8532 USDC |
| 2024-08-08 | 0.8414 USDC | 5,964.2954 FET | 0.8077 USDC | 0.8077 USDC | 0.8870 USDC | 0.8860 USDC |
| 2024-08-07 | 0.8852 USDC | 3,245.7233 FET | 0.8887 USDC | 0.8200 USDC | 0.8983 USDC | 0.8200 USDC |
| 2024-08-06 | 0.8776 USDC | 12,790.2652 FET | 0.8965 USDC | 0.8632 USDC | 0.8965 USDC | 0.8632 USDC |
| 2024-08-05 | 0.8019 USDC | 15,923.9602 FET | 0.8253 USDC | 0.7234 USDC | 0.8253 USDC | 0.7873 USDC |
| 2024-08-04 | 0.9490 USDC | 8,438.1625 FET | 0.9408 USDC | 0.9408 USDC | 0.9499 USDC | 0.9454 USDC |
| 2024-08-01 | 1.1496 USDC | 9.8251 FET | 1.0949 USDC | 1.0949 USDC | 1.0949 USDC | 1.0949 USDC |
| 2024-07-31 | 1.1617 USDC | 55.4298 FET | 1.1850 USDC | 1.1600 USDC | 1.1850 USDC | 1.1600 USDC |
| 2024-07-30 | 1.2244 USDC | 300.7970 FET | 1.2426 USDC | 1.1800 USDC | 1.2426 USDC | 1.1800 USDC |
| 2024-07-29 | 1.2200 USDC | 49.1557 FET | 1.2200 USDC | 1.2200 USDC | 1.2200 USDC | 1.2200 USDC |
| 2024-07-28 | 1.2400 USDC | 48.3629 FET | 1.2400 USDC | 1.2400 USDC | 1.2400 USDC | 1.2400 USDC |
| 2024-07-27 | 1.2991 USDC | 93.1404 FET | 1.3400 USDC | 1.2600 USDC | 1.3400 USDC | 1.2600 USDC |
12