Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
1.3860 USD |
28,904.6379 FET |
1.4139 USD |
1.3786 USD |
1.3986 USD |
1.3860 USD |
| 2025-01-07 |
1.4281 USD |
453,149.3888 FET |
1.5740 USD |
1.4043 USD |
1.4302 USD |
1.4200 USD |
| 2025-01-06 |
1.5631 USD |
258,150.9173 FET |
1.6130 USD |
1.5107 USD |
1.5811 USD |
1.5770 USD |
| 2025-01-05 |
1.5900 USD |
178,480.8885 FET |
1.4918 USD |
1.4500 USD |
1.4782 USD |
1.5843 USD |
| 2025-01-04 |
1.4918 USD |
103,187.9756 FET |
1.4982 USD |
1.4067 USD |
1.4803 USD |
1.4881 USD |
| 2025-01-03 |
1.4982 USD |
236,600.2891 FET |
1.3744 USD |
1.3712 USD |
1.3841 USD |
1.4920 USD |
| 2025-01-02 |
1.3639 USD |
254,487.1236 FET |
1.3190 USD |
1.3172 USD |
1.3419 USD |
1.3708 USD |
| 2025-01-01 |
1.3100 USD |
281,112.1882 FET |
1.2676 USD |
1.1733 USD |
1.2394 USD |
1.3170 USD |
| 2024-12-31 |
1.2669 USD |
82,549.3189 FET |
1.2860 USD |
1.2513 USD |
1.2620 USD |
1.2643 USD |
| 2024-12-30 |
1.2808 USD |
182,124.0164 FET |
1.2999 USD |
1.2438 USD |
1.2562 USD |
1.2898 USD |
| 2024-12-29 |
1.2893 USD |
65,857.7971 FET |
1.3599 USD |
1.2863 USD |
1.2995 USD |
1.2905 USD |
| 2024-12-28 |
1.3619 USD |
50,103.9652 FET |
1.3070 USD |
1.2793 USD |
1.3015 USD |
1.3699 USD |
| 2024-12-27 |
1.2998 USD |
65,445.0178 FET |
1.2644 USD |
1.2563 USD |
1.2741 USD |
1.3080 USD |
| 2024-12-26 |
1.2703 USD |
59,813.5690 FET |
1.3491 USD |
1.2496 USD |
1.2679 USD |
1.2642 USD |
| 2024-12-25 |
1.3430 USD |
46,038.0883 FET |
1.3971 USD |
1.3297 USD |
1.3450 USD |
1.3377 USD |
| 2024-12-24 |
1.3870 USD |
145,192.2597 FET |
1.3708 USD |
1.3290 USD |
1.3418 USD |
1.3898 USD |
| 2024-12-23 |
1.2822 USD |
105,231.6335 FET |
1.2500 USD |
1.2272 USD |
1.2542 USD |
1.2822 USD |
| 2024-12-22 |
1.2488 USD |
137,349.0619 FET |
1.2650 USD |
1.2166 USD |
1.2509 USD |
1.2600 USD |
| 2024-12-21 |
1.2456 USD |
198,915.4858 FET |
1.3762 USD |
1.2353 USD |
1.2542 USD |
1.2608 USD |
| 2024-12-20 |
1.3816 USD |
335,544.7716 FET |
1.3028 USD |
1.1256 USD |
1.1853 USD |
1.3706 USD |
| 2024-12-19 |
1.3198 USD |
506,310.2167 FET |
1.4400 USD |
1.2465 USD |
1.3036 USD |
1.3276 USD |
| 2024-12-18 |
1.4715 USD |
361,912.5010 FET |
1.6116 USD |
1.4400 USD |
1.4864 USD |
1.4700 USD |
| 2024-12-17 |
1.6099 USD |
166,678.0491 FET |
1.7135 USD |
1.6118 USD |
1.6361 USD |
1.6350 USD |
| 2024-12-16 |
1.7279 USD |
106,670.5291 FET |
1.8019 USD |
1.6914 USD |
1.7040 USD |
1.7420 USD |
| 2024-12-15 |
1.7902 USD |
163,520.9913 FET |
1.7279 USD |
1.6633 USD |
1.6972 USD |
1.7580 USD |
| 2024-12-14 |
1.7189 USD |
227,194.9404 FET |
1.8037 USD |
1.6839 USD |
1.7091 USD |
1.7271 USD |
| 2024-12-13 |
1.7849 USD |
101,048.5692 FET |
1.7858 USD |
1.7409 USD |
1.7689 USD |
1.7784 USD |
| 2024-12-12 |
1.7875 USD |
135,721.6689 FET |
1.8125 USD |
1.7600 USD |
1.7905 USD |
1.7751 USD |
| 2024-12-11 |
1.8128 USD |
186,899.5977 FET |
1.6724 USD |
1.6157 USD |
1.6620 USD |
1.8154 USD |
| 2024-12-10 |
1.6845 USD |
839,443.4403 FET |
1.7198 USD |
1.5400 USD |
1.6381 USD |
1.6800 USD |
| 2024-12-09 |
1.7048 USD |
398,478.2960 FET |
2.0498 USD |
1.5572 USD |
1.7700 USD |
1.7144 USD |
| 2024-12-08 |
2.0490 USD |
403,170.4424 FET |
2.0638 USD |
2.0075 USD |
2.0289 USD |
2.0452 USD |
| 2024-12-07 |
2.0777 USD |
184,319.6186 FET |
2.1411 USD |
2.0619 USD |
2.0798 USD |
2.0891 USD |
| 2024-12-06 |
2.1661 USD |
639,858.6410 FET |
1.9596 USD |
1.9197 USD |
1.9953 USD |
2.1475 USD |
| 2024-12-05 |
1.9800 USD |
468,153.6672 FET |
1.8632 USD |
1.7862 USD |
1.8353 USD |
1.9362 USD |
| 2024-12-04 |
1.8597 USD |
479,789.8960 FET |
1.9130 USD |
1.8600 USD |
1.9163 USD |
1.8893 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 |