Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.3643 USD |
309,593.1410 FET |
0.3672 USD |
0.3591 USD |
0.3621 USD |
0.3644 USD |
| 2023-03-31 |
0.3675 USD |
120,332.2296 FET |
0.3616 USD |
0.3521 USD |
0.3594 USD |
0.3663 USD |
| 2023-03-30 |
0.3676 USD |
137,435.5264 FET |
0.3855 USD |
0.3561 USD |
0.3596 USD |
0.3676 USD |
| 2023-03-29 |
0.3874 USD |
201,583.1532 FET |
0.3567 USD |
0.3550 USD |
0.3583 USD |
0.3829 USD |
| 2023-03-28 |
0.3542 USD |
127,741.5192 FET |
0.3479 USD |
0.3325 USD |
0.3384 USD |
0.3514 USD |
| 2023-03-27 |
0.3464 USD |
339,894.8764 FET |
0.3742 USD |
0.3355 USD |
0.3425 USD |
0.3459 USD |
| 2023-03-26 |
0.3750 USD |
67,753.5089 FET |
0.3641 USD |
0.3627 USD |
0.3676 USD |
0.3735 USD |
| 2023-03-25 |
0.3626 USD |
61,986.0192 FET |
0.3685 USD |
0.3579 USD |
0.3626 USD |
0.3626 USD |
| 2023-03-24 |
0.3650 USD |
861,347.8945 FET |
0.3890 USD |
0.3605 USD |
0.3671 USD |
0.3672 USD |
| 2023-03-23 |
0.3890 USD |
203,350.7863 FET |
0.3800 USD |
0.3750 USD |
0.3799 USD |
0.3871 USD |
| 2023-03-22 |
0.3793 USD |
627,321.4303 FET |
0.3972 USD |
0.3606 USD |
0.3789 USD |
0.3787 USD |
| 2023-03-21 |
0.3971 USD |
376,989.8910 FET |
0.3939 USD |
0.3813 USD |
0.3895 USD |
0.3924 USD |
| 2023-03-20 |
0.3929 USD |
346,052.5290 FET |
0.4193 USD |
0.3859 USD |
0.3949 USD |
0.3951 USD |
| 2023-03-19 |
0.4193 USD |
783,743.9675 FET |
0.4164 USD |
0.4141 USD |
0.4198 USD |
0.4247 USD |
| 2023-03-18 |
0.4135 USD |
1,028,319.7682 FET |
0.4516 USD |
0.4011 USD |
0.4287 USD |
0.4201 USD |
| 2023-03-17 |
0.4458 USD |
359,298.3585 FET |
0.4232 USD |
0.4111 USD |
0.4232 USD |
0.4412 USD |
| 2023-03-16 |
0.4186 USD |
688,852.7869 FET |
0.4092 USD |
0.3978 USD |
0.4112 USD |
0.4176 USD |
| 2023-03-15 |
0.4092 USD |
568,141.6505 FET |
0.4498 USD |
0.3795 USD |
0.4007 USD |
0.4116 USD |
| 2023-03-14 |
0.4520 USD |
829,081.5732 FET |
0.3892 USD |
0.3795 USD |
0.3830 USD |
0.4563 USD |
| 2023-03-13 |
0.3892 USD |
228,866.3601 FET |
0.3817 USD |
0.3564 USD |
0.3677 USD |
0.3930 USD |
| 2023-03-12 |
0.3558 USD |
89,783.7708 FET |
0.3217 USD |
0.3135 USD |
0.3197 USD |
0.3550 USD |
| 2023-03-11 |
0.3195 USD |
239,787.9250 FET |
0.3351 USD |
0.3088 USD |
0.3147 USD |
0.3166 USD |
| 2023-03-10 |
0.3365 USD |
245,576.7684 FET |
0.3191 USD |
0.2960 USD |
0.3080 USD |
0.3339 USD |
| 2023-03-09 |
0.3191 USD |
349,352.3485 FET |
0.3463 USD |
0.3058 USD |
0.3253 USD |
0.3187 USD |
| 2023-03-08 |
0.3468 USD |
264,353.6157 FET |
0.4005 USD |
0.3399 USD |
0.3552 USD |
0.3444 USD |
| 2023-03-07 |
0.4000 USD |
319,629.8811 FET |
0.4182 USD |
0.3888 USD |
0.3943 USD |
0.3924 USD |
| 2023-03-06 |
0.4175 USD |
98,618.4187 FET |
0.4317 USD |
0.4124 USD |
0.4164 USD |
0.4169 USD |
| 2023-03-05 |
0.4238 USD |
183,367.9652 FET |
0.4298 USD |
0.4267 USD |
0.4310 USD |
0.4288 USD |
| 2023-03-04 |
0.4298 USD |
173,750.6570 FET |
0.4408 USD |
0.4092 USD |
0.4234 USD |
0.4215 USD |
| 2023-03-03 |
0.4361 USD |
294,383.6722 FET |
0.4688 USD |
0.4059 USD |
0.4185 USD |
0.4314 USD |
| 2023-03-02 |
0.4673 USD |
186,024.6567 FET |
0.4850 USD |
0.4489 USD |
0.4576 USD |
0.4683 USD |
| 2023-03-01 |
0.4872 USD |
352,894.6413 FET |
0.4401 USD |
0.4395 USD |
0.4547 USD |
0.4933 USD |
| 2023-02-28 |
0.4401 USD |
343,084.7578 FET |
0.4346 USD |
0.4333 USD |
0.4374 USD |
0.4411 USD |
| 2023-02-27 |
0.4370 USD |
361,576.1541 FET |
0.4347 USD |
0.4217 USD |
0.4287 USD |
0.4330 USD |
| 2023-02-26 |
0.4334 USD |
181,210.2065 FET |
0.4283 USD |
0.4179 USD |
0.4256 USD |
0.4294 USD |
| 2023-02-25 |
0.4270 USD |
243,619.0865 FET |
0.4788 USD |
0.4056 USD |
0.4151 USD |
0.4279 USD |
| 2023-02-24 |
0.4716 USD |
473,078.9379 FET |
0.4372 USD |
0.4333 USD |
0.4411 USD |
0.4797 USD |
| 2023-02-23 |
0.4350 USD |
297,168.5233 FET |
0.4391 USD |
0.4270 USD |
0.4374 USD |
0.4352 USD |
| 2023-02-22 |
0.4369 USD |
222,867.0458 FET |
0.4339 USD |
0.4051 USD |
0.4133 USD |
0.4395 USD |
| 2023-02-21 |
0.4339 USD |
547,810.7954 FET |
0.4183 USD |
0.4162 USD |
0.4236 USD |
0.4298 USD |
| 2023-02-20 |
0.4174 USD |
192,124.7973 FET |
0.4160 USD |
0.4034 USD |
0.4156 USD |
0.4146 USD |
| 2023-02-19 |
0.4168 USD |
164,072.0529 FET |
0.4333 USD |
0.4092 USD |
0.4182 USD |
0.4142 USD |
| 2023-02-18 |
0.4341 USD |
164,089.0745 FET |
0.4436 USD |
0.4295 USD |
0.4341 USD |
0.4358 USD |
| 2023-02-17 |
0.4464 USD |
196,958.3960 FET |
0.4123 USD |
0.4123 USD |
0.4311 USD |
0.4429 USD |
| 2023-02-16 |
0.4215 USD |
430,573.0976 FET |
0.4740 USD |
0.4153 USD |
0.4396 USD |
0.4162 USD |
| 2023-02-15 |
0.4750 USD |
258,313.3262 FET |
0.4519 USD |
0.4168 USD |
0.4257 USD |
0.4760 USD |
| 2023-02-14 |
0.4528 USD |
463,761.6294 FET |
0.3864 USD |
0.3787 USD |
0.3835 USD |
0.4532 USD |
| 2023-02-13 |
0.3863 USD |
329,655.7671 FET |
0.3982 USD |
0.3662 USD |
0.3778 USD |
0.3803 USD |
| 2023-02-12 |
0.4016 USD |
655,242.9103 FET |
0.4180 USD |
0.3936 USD |
0.4078 USD |
0.4039 USD |
| 2023-02-11 |
0.4215 USD |
335,470.7133 FET |
0.4228 USD |
0.3990 USD |
0.4053 USD |
0.4224 USD |