Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
0.0882 USD |
273,970.0367 FET |
0.0910 USD |
0.0845 USD |
0.0851 USD |
0.0852 USD |
| 2022-09-12 |
0.0940 USD |
403,592.4345 FET |
0.0950 USD |
0.0900 USD |
0.0910 USD |
0.0910 USD |
| 2022-09-11 |
0.0971 USD |
291,106.4687 FET |
0.0991 USD |
0.0939 USD |
0.0950 USD |
0.0949 USD |
| 2022-09-10 |
0.0978 USD |
180,831.1463 FET |
0.0956 USD |
0.0938 USD |
0.0948 USD |
0.0995 USD |
| 2022-09-09 |
0.0934 USD |
884,762.6921 FET |
0.0923 USD |
0.0908 USD |
0.0919 USD |
0.0953 USD |
| 2022-09-08 |
0.0945 USD |
549,094.4638 FET |
0.0978 USD |
0.0900 USD |
0.0906 USD |
0.0921 USD |
| 2022-09-07 |
0.0946 USD |
1,312,709.0298 FET |
0.0775 USD |
0.0762 USD |
0.0769 USD |
0.0961 USD |
| 2022-09-06 |
0.0793 USD |
269,420.9897 FET |
0.0825 USD |
0.0763 USD |
0.0771 USD |
0.0775 USD |
| 2022-09-05 |
0.0820 USD |
30,539.9219 FET |
0.0828 USD |
0.0810 USD |
0.0815 USD |
0.0822 USD |
| 2022-09-04 |
0.0817 USD |
43,821.1222 FET |
0.0828 USD |
0.0804 USD |
0.0812 USD |
0.0825 USD |
| 2022-09-03 |
0.0818 USD |
68,429.6850 FET |
0.0808 USD |
0.0801 USD |
0.0804 USD |
0.0825 USD |
| 2022-09-02 |
0.0826 USD |
150,960.8794 FET |
0.0817 USD |
0.0804 USD |
0.0811 USD |
0.0810 USD |
| 2022-09-01 |
0.0806 USD |
109,087.6293 FET |
0.0814 USD |
0.0792 USD |
0.0803 USD |
0.0817 USD |
| 2022-08-31 |
0.0820 USD |
162,103.8974 FET |
0.0803 USD |
0.0803 USD |
0.0812 USD |
0.0815 USD |
| 2022-08-30 |
0.0828 USD |
78,921.5187 FET |
0.0846 USD |
0.0788 USD |
0.0793 USD |
0.0808 USD |
| 2022-08-29 |
0.0801 USD |
115,129.9787 FET |
0.0777 USD |
0.0777 USD |
0.0783 USD |
0.0838 USD |
| 2022-08-28 |
0.0824 USD |
152,967.8878 FET |
0.0851 USD |
0.0786 USD |
0.0803 USD |
0.0786 USD |
| 2022-08-27 |
0.0854 USD |
162,954.8503 FET |
0.0844 USD |
0.0836 USD |
0.0845 USD |
0.0850 USD |
| 2022-08-26 |
0.0873 USD |
117,916.6236 FET |
0.0914 USD |
0.0847 USD |
0.0859 USD |
0.0854 USD |
| 2022-08-25 |
0.0913 USD |
71,044.0533 FET |
0.0911 USD |
0.0900 USD |
0.0906 USD |
0.0911 USD |
| 2022-08-24 |
0.0920 USD |
98,610.4730 FET |
0.0918 USD |
0.0895 USD |
0.0898 USD |
0.0911 USD |
| 2022-08-23 |
0.0919 USD |
443,133.5515 FET |
0.0895 USD |
0.0880 USD |
0.0896 USD |
0.0922 USD |
| 2022-08-22 |
0.0876 USD |
136,052.3381 FET |
0.0903 USD |
0.0847 USD |
0.0862 USD |
0.0885 USD |
| 2022-08-21 |
0.0912 USD |
370,396.4261 FET |
0.0851 USD |
0.0849 USD |
0.0857 USD |
0.0897 USD |
| 2022-08-20 |
0.0858 USD |
185,548.3273 FET |
0.0850 USD |
0.0822 USD |
0.0835 USD |
0.0857 USD |
| 2022-08-19 |
0.0871 USD |
400,107.3506 FET |
0.0950 USD |
0.0833 USD |
0.0840 USD |
0.0840 USD |
| 2022-08-18 |
0.0973 USD |
590,237.3903 FET |
0.1020 USD |
0.0939 USD |
0.0969 USD |
0.0939 USD |
| 2022-08-17 |
0.1048 USD |
458,140.5862 FET |
0.1076 USD |
0.0989 USD |
0.1014 USD |
0.1019 USD |
| 2022-08-16 |
0.1100 USD |
1,336,303.5420 FET |
0.1011 USD |
0.1011 USD |
0.1046 USD |
0.1067 USD |
| 2022-08-15 |
0.0999 USD |
187,216.7359 FET |
0.0998 USD |
0.0957 USD |
0.0968 USD |
0.0993 USD |
| 2022-08-14 |
0.1010 USD |
151,734.2399 FET |
0.1006 USD |
0.0970 USD |
0.0981 USD |
0.0998 USD |
| 2022-08-13 |
0.1047 USD |
175,992.9795 FET |
0.1038 USD |
0.1004 USD |
0.1008 USD |
0.1008 USD |
| 2022-08-12 |
0.0987 USD |
466,362.5923 FET |
0.0960 USD |
0.0952 USD |
0.0968 USD |
0.1042 USD |
| 2022-08-11 |
0.0997 USD |
890,876.0664 FET |
0.0998 USD |
0.0961 USD |
0.0972 USD |
0.0963 USD |
| 2022-08-10 |
0.0981 USD |
518,717.6998 FET |
0.0959 USD |
0.0925 USD |
0.0934 USD |
0.0993 USD |
| 2022-08-09 |
0.0984 USD |
217,464.5697 FET |
0.1017 USD |
0.0941 USD |
0.0956 USD |
0.0962 USD |
| 2022-08-08 |
0.1051 USD |
376,883.1400 FET |
0.1040 USD |
0.1014 USD |
0.1028 USD |
0.1017 USD |
| 2022-08-07 |
0.1026 USD |
247,627.0193 FET |
0.1019 USD |
0.1001 USD |
0.1006 USD |
0.1043 USD |
| 2022-08-06 |
0.1013 USD |
463,630.5287 FET |
0.1004 USD |
0.1001 USD |
0.1005 USD |
0.1030 USD |
| 2022-08-05 |
0.0990 USD |
167,929.4643 FET |
0.0965 USD |
0.0965 USD |
0.0979 USD |
0.1001 USD |
| 2022-08-04 |
0.0993 USD |
746,595.2776 FET |
0.0957 USD |
0.0931 USD |
0.0939 USD |
0.0963 USD |
| 2022-08-03 |
0.0952 USD |
186,226.0667 FET |
0.0927 USD |
0.0907 USD |
0.0920 USD |
0.0957 USD |
| 2022-08-02 |
0.0938 USD |
158,705.4662 FET |
0.0947 USD |
0.0913 USD |
0.0922 USD |
0.0943 USD |
| 2022-08-01 |
0.0947 USD |
644,245.8299 FET |
0.0965 USD |
0.0907 USD |
0.0931 USD |
0.0951 USD |
| 2022-07-31 |
0.0981 USD |
603,482.6586 FET |
0.0873 USD |
0.0873 USD |
0.0881 USD |
0.0958 USD |
| 2022-07-30 |
0.0898 USD |
171,417.5220 FET |
0.0865 USD |
0.0863 USD |
0.0874 USD |
0.0876 USD |
| 2022-07-29 |
0.0867 USD |
249,904.7846 FET |
0.0870 USD |
0.0836 USD |
0.0857 USD |
0.0873 USD |
| 2022-07-28 |
0.0852 USD |
284,455.2107 FET |
0.0809 USD |
0.0801 USD |
0.0810 USD |
0.0857 USD |
| 2022-07-27 |
0.0777 USD |
218,836.1517 FET |
0.0764 USD |
0.0752 USD |
0.0759 USD |
0.0807 USD |
| 2022-07-26 |
0.0756 USD |
353,336.8252 FET |
0.0767 USD |
0.0737 USD |
0.0743 USD |
0.0760 USD |