Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
0.0808 USD |
1,065,028.9858 FET |
0.0847 USD |
0.0778 USD |
0.0790 USD |
0.0786 USD |
| 2022-07-24 |
0.0848 USD |
129,735.7527 FET |
0.0836 USD |
0.0825 USD |
0.0832 USD |
0.0846 USD |
| 2022-07-23 |
0.0819 USD |
130,129.6043 FET |
0.0822 USD |
0.0806 USD |
0.0817 USD |
0.0836 USD |
| 2022-07-22 |
0.0854 USD |
187,644.0210 FET |
0.0852 USD |
0.0820 USD |
0.0828 USD |
0.0822 USD |
| 2022-07-21 |
0.0825 USD |
380,532.8836 FET |
0.0841 USD |
0.0804 USD |
0.0811 USD |
0.0855 USD |
| 2022-07-20 |
0.0867 USD |
753,417.2054 FET |
0.0879 USD |
0.0829 USD |
0.0846 USD |
0.0841 USD |
| 2022-07-19 |
0.0881 USD |
821,523.3442 FET |
0.0847 USD |
0.0834 USD |
0.0838 USD |
0.0874 USD |
| 2022-07-18 |
0.0833 USD |
264,350.5678 FET |
0.0795 USD |
0.0795 USD |
0.0805 USD |
0.0839 USD |
| 2022-07-17 |
0.0806 USD |
225,180.9816 FET |
0.0811 USD |
0.0790 USD |
0.0794 USD |
0.0801 USD |
| 2022-07-16 |
0.0800 USD |
696,073.4143 FET |
0.0767 USD |
0.0763 USD |
0.0769 USD |
0.0811 USD |
| 2022-07-15 |
0.0777 USD |
534,760.0070 FET |
0.0769 USD |
0.0753 USD |
0.0766 USD |
0.0767 USD |
| 2022-07-14 |
0.0760 USD |
455,767.8676 FET |
0.0739 USD |
0.0738 USD |
0.0749 USD |
0.0756 USD |
| 2022-07-13 |
0.0707 USD |
328,939.9299 FET |
0.0684 USD |
0.0667 USD |
0.0689 USD |
0.0738 USD |
| 2022-07-12 |
0.0717 USD |
570,894.5982 FET |
0.0720 USD |
0.0685 USD |
0.0690 USD |
0.0690 USD |
| 2022-07-11 |
0.0744 USD |
145,586.4161 FET |
0.0770 USD |
0.0718 USD |
0.0723 USD |
0.0721 USD |
| 2022-07-10 |
0.0793 USD |
271,526.3125 FET |
0.0817 USD |
0.0764 USD |
0.0771 USD |
0.0769 USD |
| 2022-07-09 |
0.0818 USD |
97,796.1035 FET |
0.0792 USD |
0.0791 USD |
0.0800 USD |
0.0821 USD |
| 2022-07-08 |
0.0792 USD |
303,727.4344 FET |
0.0816 USD |
0.0764 USD |
0.0777 USD |
0.0809 USD |
| 2022-07-07 |
0.0799 USD |
629,503.1713 FET |
0.0757 USD |
0.0751 USD |
0.0766 USD |
0.0807 USD |
| 2022-07-06 |
0.0751 USD |
158,917.8964 FET |
0.0743 USD |
0.0731 USD |
0.0741 USD |
0.0756 USD |
| 2022-07-05 |
0.0745 USD |
118,352.7834 FET |
0.0770 USD |
0.0719 USD |
0.0728 USD |
0.0742 USD |
| 2022-07-04 |
0.0750 USD |
75,301.8095 FET |
0.0739 USD |
0.0725 USD |
0.0729 USD |
0.0770 USD |
| 2022-07-03 |
0.0748 USD |
188,425.0439 FET |
0.0759 USD |
0.0718 USD |
0.0729 USD |
0.0739 USD |
| 2022-07-02 |
0.0752 USD |
493,250.0067 FET |
0.0738 USD |
0.0724 USD |
0.0731 USD |
0.0759 USD |
| 2022-07-01 |
0.0747 USD |
491,825.5428 FET |
0.0745 USD |
0.0729 USD |
0.0742 USD |
0.0750 USD |
| 2022-06-30 |
0.0718 USD |
291,735.6472 FET |
0.0765 USD |
0.0689 USD |
0.0700 USD |
0.0721 USD |
| 2022-06-29 |
0.0765 USD |
313,329.9818 FET |
0.0755 USD |
0.0734 USD |
0.0743 USD |
0.0766 USD |
| 2022-06-28 |
0.0805 USD |
298,651.0299 FET |
0.0823 USD |
0.0754 USD |
0.0764 USD |
0.0755 USD |
| 2022-06-27 |
0.0827 USD |
567,649.5144 FET |
0.0822 USD |
0.0795 USD |
0.0817 USD |
0.0827 USD |
| 2022-06-26 |
0.0893 USD |
572,623.8321 FET |
0.0889 USD |
0.0814 USD |
0.0846 USD |
0.0822 USD |
| 2022-06-25 |
0.0897 USD |
414,125.6818 FET |
0.0899 USD |
0.0867 USD |
0.0875 USD |
0.0883 USD |
| 2022-06-24 |
0.0854 USD |
536,614.4610 FET |
0.0816 USD |
0.0816 USD |
0.0830 USD |
0.0897 USD |
| 2022-06-23 |
0.0815 USD |
96,847.2249 FET |
0.0814 USD |
0.0798 USD |
0.0807 USD |
0.0824 USD |
| 2022-06-22 |
0.0828 USD |
267,151.5201 FET |
0.0816 USD |
0.0790 USD |
0.0808 USD |
0.0825 USD |
| 2022-06-21 |
0.0840 USD |
215,268.3498 FET |
0.0798 USD |
0.0798 USD |
0.0819 USD |
0.0811 USD |
| 2022-06-20 |
0.0782 USD |
1,141,921.7477 FET |
0.0791 USD |
0.0744 USD |
0.0764 USD |
0.0785 USD |
| 2022-06-19 |
0.0758 USD |
260,276.4013 FET |
0.0745 USD |
0.0706 USD |
0.0730 USD |
0.0791 USD |
| 2022-06-18 |
0.0784 USD |
577,498.4996 FET |
0.0803 USD |
0.0666 USD |
0.0699 USD |
0.0750 USD |
| 2022-06-17 |
0.0807 USD |
293,730.6656 FET |
0.0829 USD |
0.0765 USD |
0.0787 USD |
0.0804 USD |
| 2022-06-16 |
0.0876 USD |
980,702.5884 FET |
0.1077 USD |
0.0814 USD |
0.0816 USD |
0.0816 USD |
| 2022-06-15 |
0.0948 USD |
708,692.8535 FET |
0.1099 USD |
0.0860 USD |
0.0885 USD |
0.1070 USD |
| 2022-06-14 |
0.1083 USD |
689,146.7680 FET |
0.1093 USD |
0.1021 USD |
0.1057 USD |
0.1102 USD |
| 2022-06-13 |
0.1110 USD |
1,752,767.9359 FET |
0.1135 USD |
0.1037 USD |
0.1089 USD |
0.1078 USD |
| 2022-06-12 |
0.1257 USD |
377,898.6082 FET |
0.1354 USD |
0.1135 USD |
0.1175 USD |
0.1135 USD |
| 2022-06-11 |
0.1409 USD |
260,962.5924 FET |
0.1444 USD |
0.1339 USD |
0.1382 USD |
0.1353 USD |
| 2022-06-10 |
0.1565 USD |
637,249.2513 FET |
0.1541 USD |
0.1439 USD |
0.1462 USD |
0.1439 USD |
| 2022-06-09 |
0.1577 USD |
638,936.4122 FET |
0.1499 USD |
0.1489 USD |
0.1507 USD |
0.1545 USD |
| 2022-06-08 |
0.1581 USD |
325,236.9691 FET |
0.1536 USD |
0.1496 USD |
0.1506 USD |
0.1499 USD |
| 2022-06-07 |
0.1491 USD |
646,682.5047 FET |
0.1490 USD |
0.1395 USD |
0.1411 USD |
0.1542 USD |
| 2022-06-06 |
0.1513 USD |
152,785.8436 FET |
0.1470 USD |
0.1468 USD |
0.1499 USD |
0.1484 USD |