Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.0933 USD |
982,192.7244 FET |
0.0935 USD |
0.0840 USD |
0.0909 USD |
0.0939 USD |
| 2022-12-21 |
0.0906 USD |
408,886.9023 FET |
0.0857 USD |
0.0822 USD |
0.0833 USD |
0.0940 USD |
| 2022-12-20 |
0.0865 USD |
110,461.0913 FET |
0.0842 USD |
0.0835 USD |
0.0848 USD |
0.0857 USD |
| 2022-12-19 |
0.0855 USD |
793,101.8430 FET |
0.0885 USD |
0.0768 USD |
0.0842 USD |
0.0839 USD |
| 2022-12-18 |
0.0895 USD |
108,220.5127 FET |
0.0899 USD |
0.0872 USD |
0.0880 USD |
0.0885 USD |
| 2022-12-17 |
0.0902 USD |
249,822.4074 FET |
0.0906 USD |
0.0866 USD |
0.0880 USD |
0.0890 USD |
| 2022-12-16 |
0.0933 USD |
393,529.3694 FET |
0.1007 USD |
0.0900 USD |
0.0916 USD |
0.0906 USD |
| 2022-12-15 |
0.1002 USD |
399,195.0351 FET |
0.0999 USD |
0.0960 USD |
0.0974 USD |
0.0999 USD |
| 2022-12-14 |
0.1032 USD |
1,254,957.3186 FET |
0.0907 USD |
0.0907 USD |
0.0921 USD |
0.0995 USD |
| 2022-12-13 |
0.0927 USD |
405,819.1107 FET |
0.0954 USD |
0.0892 USD |
0.0911 USD |
0.0906 USD |
| 2022-12-12 |
0.1029 USD |
559,626.9852 FET |
0.1042 USD |
0.0943 USD |
0.0963 USD |
0.0961 USD |
| 2022-12-11 |
0.0958 USD |
970,381.8811 FET |
0.0931 USD |
0.0707 USD |
0.0965 USD |
0.1013 USD |
| 2022-12-10 |
0.1060 USD |
1,725,785.3688 FET |
0.1204 USD |
0.0936 USD |
0.0982 USD |
0.0936 USD |
| 2022-12-09 |
0.1099 USD |
1,126,560.7985 FET |
0.0888 USD |
0.0888 USD |
0.0920 USD |
0.1238 USD |
| 2022-12-08 |
0.0871 USD |
710,987.0342 FET |
0.0830 USD |
0.0741 USD |
0.0754 USD |
0.0888 USD |
| 2022-12-07 |
0.0760 USD |
404,816.3243 FET |
0.0698 USD |
0.0654 USD |
0.0667 USD |
0.0823 USD |
| 2022-12-06 |
0.0726 USD |
244,476.8409 FET |
0.0682 USD |
0.0673 USD |
0.0684 USD |
0.0698 USD |
| 2022-12-05 |
0.0667 USD |
1,448,907.3859 FET |
0.0634 USD |
0.0600 USD |
0.0637 USD |
0.0683 USD |
| 2022-12-04 |
0.0645 USD |
63,065.6118 FET |
0.0622 USD |
0.0619 USD |
0.0630 USD |
0.0632 USD |
| 2022-12-03 |
0.0636 USD |
49,698.4615 FET |
0.0633 USD |
0.0619 USD |
0.0630 USD |
0.0625 USD |
| 2022-12-02 |
0.0633 USD |
36,713.5780 FET |
0.0622 USD |
0.0616 USD |
0.0621 USD |
0.0633 USD |
| 2022-12-01 |
0.0631 USD |
67,888.8890 FET |
0.0635 USD |
0.0619 USD |
0.0622 USD |
0.0622 USD |
| 2022-11-30 |
0.0631 USD |
79,534.6249 FET |
0.0622 USD |
0.0618 USD |
0.0628 USD |
0.0633 USD |
| 2022-11-29 |
0.0621 USD |
45,544.9209 FET |
0.0608 USD |
0.0598 USD |
0.0610 USD |
0.0622 USD |
| 2022-11-28 |
0.0609 USD |
53,340.0454 FET |
0.0620 USD |
0.0589 USD |
0.0596 USD |
0.0606 USD |
| 2022-11-27 |
0.0629 USD |
53,721.8249 FET |
0.0610 USD |
0.0609 USD |
0.0611 USD |
0.0632 USD |
| 2022-11-26 |
0.0611 USD |
80,228.7693 FET |
0.0630 USD |
0.0572 USD |
0.0618 USD |
0.0608 USD |
| 2022-11-25 |
0.0614 USD |
98,705.1171 FET |
0.0627 USD |
0.0598 USD |
0.0605 USD |
0.0622 USD |
| 2022-11-24 |
0.0631 USD |
235,065.1734 FET |
0.0638 USD |
0.0600 USD |
0.0618 USD |
0.0627 USD |
| 2022-11-23 |
0.0657 USD |
684,824.9575 FET |
0.0568 USD |
0.0563 USD |
0.0568 USD |
0.0631 USD |
| 2022-11-22 |
0.0546 USD |
290,019.5261 FET |
0.0548 USD |
0.0518 USD |
0.0532 USD |
0.0568 USD |
| 2022-11-21 |
0.0551 USD |
128,038.8100 FET |
0.0567 USD |
0.0542 USD |
0.0549 USD |
0.0548 USD |
| 2022-11-20 |
0.0599 USD |
44,783.2566 FET |
0.0595 USD |
0.0568 USD |
0.0572 USD |
0.0569 USD |
| 2022-11-19 |
0.0596 USD |
40,706.3196 FET |
0.0597 USD |
0.0591 USD |
0.0594 USD |
0.0595 USD |
| 2022-11-18 |
0.0602 USD |
41,689.6039 FET |
0.0600 USD |
0.0593 USD |
0.0595 USD |
0.0595 USD |
| 2022-11-17 |
0.0593 USD |
105,959.8184 FET |
0.0598 USD |
0.0550 USD |
0.0598 USD |
0.0600 USD |
| 2022-11-16 |
0.0606 USD |
202,077.2250 FET |
0.0624 USD |
0.0574 USD |
0.0588 USD |
0.0585 USD |
| 2022-11-15 |
0.0627 USD |
71,788.3592 FET |
0.0634 USD |
0.0611 USD |
0.0618 USD |
0.0623 USD |
| 2022-11-14 |
0.0597 USD |
265,393.4585 FET |
0.0603 USD |
0.0564 USD |
0.0576 USD |
0.0626 USD |
| 2022-11-13 |
0.0599 USD |
269,014.9369 FET |
0.0615 USD |
0.0526 USD |
0.0597 USD |
0.0535 USD |
| 2022-11-12 |
0.0624 USD |
127,085.1050 FET |
0.0645 USD |
0.0589 USD |
0.0621 USD |
0.0613 USD |
| 2022-11-11 |
0.0644 USD |
170,934.3064 FET |
0.0690 USD |
0.0602 USD |
0.0629 USD |
0.0644 USD |
| 2022-11-10 |
0.0641 USD |
995,048.9937 FET |
0.0552 USD |
0.0519 USD |
0.0599 USD |
0.0688 USD |
| 2022-11-09 |
0.0652 USD |
1,071,182.3168 FET |
0.0782 USD |
0.0461 USD |
0.0583 USD |
0.0564 USD |
| 2022-11-08 |
0.0777 USD |
2,110,939.4477 FET |
0.0865 USD |
0.0729 USD |
0.0752 USD |
0.0780 USD |
| 2022-11-07 |
0.0889 USD |
274,740.0641 FET |
0.0891 USD |
0.0861 USD |
0.0880 USD |
0.0861 USD |
| 2022-11-06 |
0.0960 USD |
473,727.5626 FET |
0.0888 USD |
0.0881 USD |
0.0885 USD |
0.0897 USD |
| 2022-11-05 |
0.0915 USD |
208,835.7539 FET |
0.0897 USD |
0.0883 USD |
0.0903 USD |
0.0888 USD |
| 2022-11-04 |
0.0897 USD |
248,695.2205 FET |
0.0870 USD |
0.0864 USD |
0.0874 USD |
0.0897 USD |
| 2022-11-03 |
0.0856 USD |
558,299.8414 FET |
0.0803 USD |
0.0802 USD |
0.0810 USD |
0.0866 USD |