Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
1.8906 USD |
338,639.7941 FET |
1.9130 USD |
1.8600 USD |
1.9306 USD |
1.8895 USD |
| 2024-12-03 |
1.9427 USD |
478,837.8380 FET |
1.9530 USD |
1.7946 USD |
1.8553 USD |
1.9077 USD |
| 2024-12-02 |
1.8830 USD |
509,654.3724 FET |
1.8366 USD |
1.7086 USD |
1.7586 USD |
1.8791 USD |
| 2024-12-01 |
1.8357 USD |
497,175.6696 FET |
1.9153 USD |
1.7784 USD |
1.8263 USD |
1.8365 USD |
| 2024-11-30 |
1.8900 USD |
938,333.3549 FET |
1.7165 USD |
1.6947 USD |
1.7258 USD |
1.8856 USD |
| 2024-11-29 |
1.7185 USD |
491,519.7305 FET |
1.6785 USD |
1.4750 USD |
1.6098 USD |
1.6814 USD |
| 2024-11-28 |
1.7118 USD |
500,382.3753 FET |
1.5049 USD |
1.4478 USD |
1.4671 USD |
1.7045 USD |
| 2024-11-27 |
1.5063 USD |
254,084.0473 FET |
1.3755 USD |
1.3487 USD |
1.3779 USD |
1.5029 USD |
| 2024-11-26 |
1.3538 USD |
256,500.0331 FET |
1.4238 USD |
1.2994 USD |
1.3414 USD |
1.3575 USD |
| 2024-11-25 |
1.4238 USD |
323,343.3116 FET |
1.5327 USD |
1.3971 USD |
1.4496 USD |
1.4420 USD |
| 2024-11-24 |
1.5313 USD |
606,174.5069 FET |
1.4253 USD |
1.3748 USD |
1.4622 USD |
1.5167 USD |
| 2024-11-23 |
1.4150 USD |
679,692.1977 FET |
1.2859 USD |
1.2713 USD |
1.3133 USD |
1.4365 USD |
| 2024-11-22 |
1.2541 USD |
169,393.2034 FET |
1.2756 USD |
1.2183 USD |
1.2324 USD |
1.2618 USD |
| 2024-11-21 |
1.2746 USD |
268,003.5600 FET |
1.2353 USD |
1.1808 USD |
1.2130 USD |
1.2699 USD |
| 2024-11-20 |
1.2499 USD |
285,513.8812 FET |
1.2974 USD |
1.2151 USD |
1.2387 USD |
1.2515 USD |
| 2024-11-19 |
1.2879 USD |
141,063.1126 FET |
1.3621 USD |
1.2694 USD |
1.2879 USD |
1.2840 USD |
| 2024-11-18 |
1.3545 USD |
219,149.5672 FET |
1.2586 USD |
1.2543 USD |
1.2745 USD |
1.3531 USD |
| 2024-11-17 |
1.2463 USD |
178,164.6658 FET |
1.3184 USD |
1.2356 USD |
1.2529 USD |
1.2430 USD |
| 2024-11-16 |
1.3191 USD |
283,728.4179 FET |
1.2789 USD |
1.2524 USD |
1.2836 USD |
1.3139 USD |
| 2024-11-15 |
1.2798 USD |
179,577.3584 FET |
1.2326 USD |
1.1929 USD |
1.2227 USD |
1.2913 USD |
| 2024-11-14 |
1.2319 USD |
285,266.4880 FET |
1.2641 USD |
1.2338 USD |
1.2631 USD |
1.2513 USD |
| 2024-11-13 |
1.2704 USD |
1,188,849.6198 FET |
1.3690 USD |
1.2156 USD |
1.2687 USD |
1.2577 USD |
| 2024-11-12 |
1.3797 USD |
1,195,693.6665 FET |
1.5848 USD |
1.1605 USD |
1.3816 USD |
1.3798 USD |
| 2024-11-11 |
1.5399 USD |
257,158.3778 FET |
1.4518 USD |
1.4376 USD |
1.4756 USD |
1.5455 USD |
| 2024-11-10 |
1.5388 USD |
222,775.9179 FET |
1.4724 USD |
1.4463 USD |
1.4588 USD |
1.5377 USD |
| 2024-11-09 |
1.4596 USD |
58,300.6798 FET |
1.3976 USD |
1.3694 USD |
1.3786 USD |
1.4243 USD |
| 2024-11-08 |
1.3788 USD |
158,930.7674 FET |
1.4066 USD |
1.3440 USD |
1.3731 USD |
1.3719 USD |
| 2024-11-07 |
1.3900 USD |
112,028.0159 FET |
1.4143 USD |
1.3712 USD |
1.3841 USD |
1.4162 USD |
| 2024-11-06 |
1.4123 USD |
255,026.6650 FET |
1.2484 USD |
1.2484 USD |
1.2880 USD |
1.4117 USD |
| 2024-11-05 |
1.2484 USD |
113,024.5005 FET |
1.1293 USD |
1.1176 USD |
1.1316 USD |
1.2403 USD |
| 2024-11-04 |
1.1214 USD |
152,427.5291 FET |
1.1493 USD |
1.0906 USD |
1.1221 USD |
1.1220 USD |
| 2024-11-03 |
1.1460 USD |
178,977.4128 FET |
1.1847 USD |
1.0843 USD |
1.1160 USD |
1.1423 USD |
| 2024-11-02 |
1.1817 USD |
98,467.3786 FET |
1.2347 USD |
1.1650 USD |
1.1800 USD |
1.1935 USD |
| 2024-11-01 |
1.2361 USD |
61,319.6682 FET |
1.2999 USD |
1.2130 USD |
1.2337 USD |
1.2333 USD |
| 2024-10-31 |
1.2975 USD |
119,237.3955 FET |
1.3052 USD |
1.2467 USD |
1.2682 USD |
1.2838 USD |
| 2024-10-30 |
1.3007 USD |
39,632.5030 FET |
1.3282 USD |
1.2763 USD |
1.2908 USD |
1.3007 USD |
| 2024-10-29 |
1.3357 USD |
104,396.2615 FET |
1.2750 USD |
1.2724 USD |
1.2941 USD |
1.3382 USD |
| 2024-10-28 |
1.2840 USD |
141,080.6582 FET |
1.2700 USD |
1.1858 USD |
1.2034 USD |
1.2876 USD |
| 2024-10-27 |
1.2747 USD |
38,021.4703 FET |
1.2390 USD |
1.2231 USD |
1.2233 USD |
1.2726 USD |
| 2024-10-26 |
1.2313 USD |
53,248.6510 FET |
1.2099 USD |
1.1833 USD |
1.2118 USD |
1.2385 USD |
| 2024-10-25 |
1.2099 USD |
62,924.1615 FET |
1.3389 USD |
1.2590 USD |
1.2725 USD |
1.2602 USD |
| 2024-10-24 |
1.3389 USD |
52,044.9025 FET |
1.3237 USD |
1.3147 USD |
1.3290 USD |
1.3432 USD |
| 2024-10-23 |
1.3145 USD |
145,548.3348 FET |
1.3548 USD |
1.2800 USD |
1.3045 USD |
1.3167 USD |
| 2024-10-22 |
1.3612 USD |
108,873.1156 FET |
1.3842 USD |
1.3355 USD |
1.3508 USD |
1.3494 USD |
| 2024-10-21 |
1.4052 USD |
86,296.4529 FET |
1.4558 USD |
1.3663 USD |
1.3884 USD |
1.4052 USD |
| 2024-10-20 |
1.4628 USD |
94,870.5295 FET |
1.4055 USD |
1.3659 USD |
1.3754 USD |
1.4578 USD |
| 2024-10-19 |
1.4133 USD |
33,280.6124 FET |
1.4318 USD |
1.3867 USD |
1.3959 USD |
1.4078 USD |
| 2024-10-18 |
1.4318 USD |
120,954.9562 FET |
1.3596 USD |
1.3546 USD |
1.3703 USD |
1.4160 USD |
| 2024-10-17 |
1.3550 USD |
84,216.9768 FET |
1.4223 USD |
1.3399 USD |
1.3564 USD |
1.3591 USD |
| 2024-10-16 |
1.4312 USD |
105,871.8133 FET |
1.4636 USD |
1.4150 USD |
1.4309 USD |
1.4398 USD |