Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
0.2442 USD |
24,232.0034 FET |
0.2585 USD |
0.2409 USD |
0.2447 USD |
0.2442 USD |
| 2023-05-20 |
0.2586 USD |
71,215.5792 FET |
0.2648 USD |
0.2547 USD |
0.2571 USD |
0.2594 USD |
| 2023-05-19 |
0.2648 USD |
134,402.7487 FET |
0.2478 USD |
0.2423 USD |
0.2438 USD |
0.2664 USD |
| 2023-05-18 |
0.2476 USD |
72,411.4224 FET |
0.2565 USD |
0.2416 USD |
0.2465 USD |
0.2479 USD |
| 2023-05-17 |
0.2568 USD |
56,322.9794 FET |
0.2457 USD |
0.2372 USD |
0.2399 USD |
0.2560 USD |
| 2023-05-16 |
0.2457 USD |
41,862.8539 FET |
0.2466 USD |
0.2398 USD |
0.2422 USD |
0.2442 USD |
| 2023-05-15 |
0.2486 USD |
35,719.5424 FET |
0.2417 USD |
0.2364 USD |
0.2417 USD |
0.2480 USD |
| 2023-05-14 |
0.2419 USD |
141,801.7502 FET |
0.2383 USD |
0.2336 USD |
0.2352 USD |
0.2419 USD |
| 2023-05-13 |
0.2383 USD |
25,028.4964 FET |
0.2454 USD |
0.2376 USD |
0.2387 USD |
0.2393 USD |
| 2023-05-12 |
0.2469 USD |
57,923.5451 FET |
0.2400 USD |
0.2290 USD |
0.2358 USD |
0.2469 USD |
| 2023-05-11 |
0.2412 USD |
64,675.6142 FET |
0.2640 USD |
0.2333 USD |
0.2375 USD |
0.2400 USD |
| 2023-05-10 |
0.2645 USD |
68,279.6377 FET |
0.2643 USD |
0.2476 USD |
0.2573 USD |
0.2618 USD |
| 2023-05-09 |
0.2643 USD |
168,609.6421 FET |
0.2605 USD |
0.2483 USD |
0.2507 USD |
0.2637 USD |
| 2023-05-08 |
0.2605 USD |
192,743.1679 FET |
0.2891 USD |
0.2430 USD |
0.2518 USD |
0.2593 USD |
| 2023-05-07 |
0.2913 USD |
21,421.9215 FET |
0.2918 USD |
0.2878 USD |
0.2878 USD |
0.2913 USD |
| 2023-05-06 |
0.2918 USD |
97,024.6227 FET |
0.3107 USD |
0.2779 USD |
0.2810 USD |
0.2885 USD |
| 2023-05-05 |
0.3101 USD |
113,412.7705 FET |
0.3096 USD |
0.2900 USD |
0.3052 USD |
0.3102 USD |
| 2023-05-04 |
0.3075 USD |
124,656.8519 FET |
0.3276 USD |
0.3090 USD |
0.3124 USD |
0.3099 USD |
| 2023-05-03 |
0.3264 USD |
86,974.7489 FET |
0.3193 USD |
0.2999 USD |
0.3035 USD |
0.3246 USD |
| 2023-05-02 |
0.3193 USD |
70,373.4646 FET |
0.3182 USD |
0.3122 USD |
0.3151 USD |
0.3206 USD |
| 2023-05-01 |
0.3182 USD |
59,522.2990 FET |
0.3277 USD |
0.3135 USD |
0.3177 USD |
0.3182 USD |
| 2023-04-30 |
0.3314 USD |
484,741.4448 FET |
0.3409 USD |
0.3274 USD |
0.3314 USD |
0.3314 USD |
| 2023-04-29 |
0.3398 USD |
134,163.5872 FET |
0.3334 USD |
0.3320 USD |
0.3358 USD |
0.3399 USD |
| 2023-04-28 |
0.3352 USD |
35,500.0802 FET |
0.3408 USD |
0.3309 USD |
0.3338 USD |
0.3352 USD |
| 2023-04-27 |
0.3444 USD |
46,354.1611 FET |
0.3351 USD |
0.3307 USD |
0.3346 USD |
0.3444 USD |
| 2023-04-26 |
0.3345 USD |
112,146.2579 FET |
0.3454 USD |
0.3136 USD |
0.3309 USD |
0.3323 USD |
| 2023-04-25 |
0.3423 USD |
49,386.5158 FET |
0.3328 USD |
0.3195 USD |
0.3248 USD |
0.3426 USD |
| 2023-04-24 |
0.3317 USD |
108,450.1049 FET |
0.3352 USD |
0.3247 USD |
0.3314 USD |
0.3317 USD |
| 2023-04-23 |
0.3380 USD |
95,411.5230 FET |
0.3475 USD |
0.3247 USD |
0.3301 USD |
0.3380 USD |
| 2023-04-22 |
0.3473 USD |
102,525.3681 FET |
0.3334 USD |
0.3290 USD |
0.3331 USD |
0.3473 USD |
| 2023-04-21 |
0.3334 USD |
143,289.2975 FET |
0.3623 USD |
0.3300 USD |
0.3334 USD |
0.3321 USD |
| 2023-04-20 |
0.3533 USD |
207,546.7054 FET |
0.3734 USD |
0.3523 USD |
0.3563 USD |
0.3523 USD |
| 2023-04-19 |
0.3734 USD |
509,480.9025 FET |
0.4254 USD |
0.3552 USD |
0.3820 USD |
0.3800 USD |
| 2023-04-18 |
0.4233 USD |
181,510.1512 FET |
0.4270 USD |
0.4133 USD |
0.4189 USD |
0.4233 USD |
| 2023-04-17 |
0.4274 USD |
259,405.1760 FET |
0.4050 USD |
0.3925 USD |
0.3999 USD |
0.4301 USD |
| 2023-04-16 |
0.4047 USD |
123,911.1704 FET |
0.4071 USD |
0.3956 USD |
0.4008 USD |
0.4072 USD |
| 2023-04-15 |
0.4109 USD |
216,622.2400 FET |
0.4080 USD |
0.3952 USD |
0.3999 USD |
0.4106 USD |
| 2023-04-14 |
0.4046 USD |
449,972.9524 FET |
0.3629 USD |
0.3629 USD |
0.3629 USD |
0.4078 USD |
| 2023-04-13 |
0.3607 USD |
240,146.6842 FET |
0.3426 USD |
0.3381 USD |
0.3407 USD |
0.3600 USD |
| 2023-04-12 |
0.3426 USD |
240,959.4955 FET |
0.3528 USD |
0.3328 USD |
0.3383 USD |
0.3415 USD |
| 2023-04-11 |
0.3514 USD |
99,708.0521 FET |
0.3565 USD |
0.3534 USD |
0.3554 USD |
0.3543 USD |
| 2023-04-10 |
0.3574 USD |
84,748.4433 FET |
0.3444 USD |
0.3366 USD |
0.3385 USD |
0.3514 USD |
| 2023-04-09 |
0.3448 USD |
214,993.0673 FET |
0.3397 USD |
0.3264 USD |
0.3310 USD |
0.3473 USD |
| 2023-04-08 |
0.3383 USD |
193,699.0358 FET |
0.3463 USD |
0.3361 USD |
0.3380 USD |
0.3379 USD |
| 2023-04-07 |
0.3461 USD |
210,202.2131 FET |
0.3532 USD |
0.3400 USD |
0.3437 USD |
0.3461 USD |
| 2023-04-06 |
0.3514 USD |
127,638.0963 FET |
0.3643 USD |
0.3493 USD |
0.3532 USD |
0.3509 USD |
| 2023-04-05 |
0.3648 USD |
101,538.1437 FET |
0.3613 USD |
0.3533 USD |
0.3572 USD |
0.3627 USD |
| 2023-04-04 |
0.3600 USD |
388,988.2950 FET |
0.3521 USD |
0.3300 USD |
0.3487 USD |
0.3614 USD |
| 2023-04-03 |
0.3522 USD |
251,653.8473 FET |
0.3502 USD |
0.3372 USD |
0.3439 USD |
0.3489 USD |
| 2023-04-02 |
0.3502 USD |
83,135.4290 FET |
0.3635 USD |
0.3441 USD |
0.3489 USD |
0.3489 USD |