Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
0.4231 USD |
763,140.6089 FET |
0.3882 USD |
0.3797 USD |
0.4004 USD |
0.4309 USD |
| 2023-02-09 |
0.3903 USD |
967,403.3049 FET |
0.4761 USD |
0.3645 USD |
0.4004 USD |
0.3780 USD |
| 2023-02-08 |
0.4760 USD |
1,090,815.1543 FET |
0.5418 USD |
0.4408 USD |
0.4734 USD |
0.4722 USD |
| 2023-02-07 |
0.5367 USD |
1,956,106.2256 FET |
0.4334 USD |
0.4334 USD |
0.4642 USD |
0.5204 USD |
| 2023-02-06 |
0.4343 USD |
1,007,232.4466 FET |
0.4508 USD |
0.4072 USD |
0.4215 USD |
0.4409 USD |
| 2023-02-05 |
0.4508 USD |
1,633,792.2188 FET |
0.3318 USD |
0.3275 USD |
0.3346 USD |
0.4408 USD |
| 2023-02-04 |
0.3359 USD |
858,662.4034 FET |
0.3290 USD |
0.3150 USD |
0.3212 USD |
0.3340 USD |
| 2023-02-03 |
0.3294 USD |
1,084,084.4106 FET |
0.2734 USD |
0.2684 USD |
0.2727 USD |
0.3232 USD |
| 2023-02-02 |
0.2744 USD |
366,326.7391 FET |
0.2895 USD |
0.2701 USD |
0.2777 USD |
0.2777 USD |
| 2023-02-01 |
0.2923 USD |
188,329.5199 FET |
0.2756 USD |
0.2590 USD |
0.2638 USD |
0.2908 USD |
| 2023-01-31 |
0.2765 USD |
253,471.9736 FET |
0.2658 USD |
0.2590 USD |
0.2617 USD |
0.2751 USD |
| 2023-01-30 |
0.2628 USD |
301,401.2762 FET |
0.2891 USD |
0.2593 USD |
0.2622 USD |
0.2630 USD |
| 2023-01-29 |
0.2865 USD |
108,886.1406 FET |
0.2958 USD |
0.2812 USD |
0.2859 USD |
0.2844 USD |
| 2023-01-28 |
0.2891 USD |
646,297.0495 FET |
0.2806 USD |
0.2800 USD |
0.2850 USD |
0.2859 USD |
| 2023-01-27 |
0.2805 USD |
694,177.5521 FET |
0.2629 USD |
0.2559 USD |
0.2615 USD |
0.2750 USD |
| 2023-01-26 |
0.2657 USD |
256,888.9804 FET |
0.2703 USD |
0.2597 USD |
0.2642 USD |
0.2657 USD |
| 2023-01-25 |
0.2676 USD |
380,354.4644 FET |
0.2636 USD |
0.2410 USD |
0.2598 USD |
0.2645 USD |
| 2023-01-24 |
0.2637 USD |
451,913.8046 FET |
0.2846 USD |
0.2570 USD |
0.2685 USD |
0.2648 USD |
| 2023-01-23 |
0.2841 USD |
618,964.0898 FET |
0.2671 USD |
0.2648 USD |
0.2700 USD |
0.2850 USD |
| 2023-01-22 |
0.2671 USD |
226,315.1219 FET |
0.2687 USD |
0.2569 USD |
0.2641 USD |
0.2651 USD |
| 2023-01-21 |
0.2739 USD |
468,619.9857 FET |
0.2837 USD |
0.2757 USD |
0.2811 USD |
0.2876 USD |
| 2023-01-20 |
0.2879 USD |
358,692.2554 FET |
0.2720 USD |
0.2593 USD |
0.2619 USD |
0.2908 USD |
| 2023-01-19 |
0.2680 USD |
405,453.5210 FET |
0.2500 USD |
0.2457 USD |
0.2527 USD |
0.2683 USD |
| 2023-01-18 |
0.2593 USD |
1,005,124.3848 FET |
0.2781 USD |
0.2321 USD |
0.2593 USD |
0.2578 USD |
| 2023-01-17 |
0.2775 USD |
1,115,639.4027 FET |
0.2293 USD |
0.2238 USD |
0.2293 USD |
0.2756 USD |
| 2023-01-16 |
0.2291 USD |
394,758.6025 FET |
0.2273 USD |
0.2172 USD |
0.2296 USD |
0.2301 USD |
| 2023-01-15 |
0.2274 USD |
512,868.2232 FET |
0.2388 USD |
0.2072 USD |
0.2167 USD |
0.2294 USD |
| 2023-01-14 |
0.2389 USD |
949,165.1064 FET |
0.2404 USD |
0.2306 USD |
0.2406 USD |
0.2411 USD |
| 2023-01-13 |
0.2357 USD |
1,222,217.5251 FET |
0.2020 USD |
0.2016 USD |
0.2093 USD |
0.2357 USD |
| 2023-01-12 |
0.2024 USD |
1,158,557.0711 FET |
0.1812 USD |
0.1796 USD |
0.1839 USD |
0.2019 USD |
| 2023-01-11 |
0.1830 USD |
1,280,423.0818 FET |
0.1894 USD |
0.1729 USD |
0.1771 USD |
0.1778 USD |
| 2023-01-10 |
0.1900 USD |
1,504,751.1820 FET |
0.1527 USD |
0.1465 USD |
0.1540 USD |
0.1912 USD |
| 2023-01-09 |
0.1540 USD |
692,205.7975 FET |
0.1402 USD |
0.1387 USD |
0.1458 USD |
0.1493 USD |
| 2023-01-08 |
0.1413 USD |
1,345,352.7652 FET |
0.1561 USD |
0.1346 USD |
0.1432 USD |
0.1407 USD |
| 2023-01-07 |
0.1556 USD |
929,246.4148 FET |
0.1241 USD |
0.1240 USD |
0.1259 USD |
0.1596 USD |
| 2023-01-06 |
0.1255 USD |
965,258.2333 FET |
0.1065 USD |
0.1065 USD |
0.1077 USD |
0.1258 USD |
| 2023-01-05 |
0.1065 USD |
221,548.5106 FET |
0.1129 USD |
0.1061 USD |
0.1072 USD |
0.1080 USD |
| 2023-01-04 |
1.0000 USD |
582,120.0568 FET |
0.1024 USD |
0.1014 USD |
0.1025 USD |
0.1110 USD |
| 2023-01-03 |
0.0999 USD |
176,777.7499 FET |
0.0967 USD |
0.0965 USD |
0.0972 USD |
0.1016 USD |
| 2023-01-02 |
0.0956 USD |
134,444.7401 FET |
0.0916 USD |
0.0905 USD |
0.0912 USD |
0.0969 USD |
| 2023-01-01 |
0.0920 USD |
33,825.3760 FET |
0.0921 USD |
0.0914 USD |
0.0920 USD |
0.0915 USD |
| 2022-12-31 |
0.0927 USD |
33,942.6162 FET |
0.0938 USD |
0.0914 USD |
0.0914 USD |
0.0914 USD |
| 2022-12-30 |
0.0917 USD |
107,638.5054 FET |
0.0917 USD |
0.0895 USD |
0.0907 USD |
0.0932 USD |
| 2022-12-29 |
0.0949 USD |
223,755.8261 FET |
0.0957 USD |
0.0901 USD |
0.0916 USD |
0.0917 USD |
| 2022-12-28 |
0.0971 USD |
167,441.0691 FET |
0.0982 USD |
0.0935 USD |
0.0952 USD |
0.0957 USD |
| 2022-12-27 |
0.0997 USD |
248,065.2721 FET |
0.0992 USD |
0.0956 USD |
0.0976 USD |
0.0981 USD |
| 2022-12-26 |
0.1006 USD |
361,102.0759 FET |
0.0953 USD |
0.0940 USD |
0.0953 USD |
0.1000 USD |
| 2022-12-25 |
0.0941 USD |
44,096.3932 FET |
0.0939 USD |
0.0914 USD |
0.0926 USD |
0.0952 USD |
| 2022-12-24 |
0.0928 USD |
175,586.3740 FET |
0.0909 USD |
0.0904 USD |
0.0909 USD |
0.0939 USD |
| 2022-12-23 |
0.0934 USD |
113,554.8011 FET |
0.0935 USD |
0.0904 USD |
0.0914 USD |
0.0909 USD |