Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
1.4312 USD |
105,871.8133 FET |
1.4636 USD |
1.4150 USD |
1.4309 USD |
1.4398 USD |
| 2024-10-15 |
1.4528 USD |
96,203.8684 FET |
1.5103 USD |
1.4139 USD |
1.4461 USD |
1.4450 USD |
| 2024-10-14 |
1.5103 USD |
168,938.8556 FET |
1.4218 USD |
1.4003 USD |
1.4231 USD |
1.5200 USD |
| 2024-10-13 |
1.4162 USD |
74,433.0967 FET |
1.4807 USD |
1.3830 USD |
1.4047 USD |
1.4162 USD |
| 2024-10-12 |
1.4806 USD |
76,572.6392 FET |
1.4070 USD |
1.3986 USD |
1.4100 USD |
1.4927 USD |
| 2024-10-11 |
1.4097 USD |
86,517.6658 FET |
1.3202 USD |
1.3093 USD |
1.3316 USD |
1.4100 USD |
| 2024-10-10 |
1.3147 USD |
167,731.9005 FET |
1.3462 USD |
1.2646 USD |
1.2869 USD |
1.3042 USD |
| 2024-10-09 |
1.3462 USD |
78,018.0120 FET |
1.4150 USD |
1.3186 USD |
1.3473 USD |
1.3413 USD |
| 2024-10-08 |
1.4150 USD |
100,392.6575 FET |
1.4706 USD |
1.4079 USD |
1.4295 USD |
1.4398 USD |
| 2024-10-07 |
1.4924 USD |
132,238.1558 FET |
1.4688 USD |
1.4595 USD |
1.4882 USD |
1.4817 USD |
| 2024-10-06 |
1.4370 USD |
126,571.7276 FET |
1.4024 USD |
1.3794 USD |
1.3907 USD |
1.4305 USD |
| 2024-10-05 |
1.3932 USD |
59,036.9564 FET |
1.4677 USD |
1.3637 USD |
1.3856 USD |
1.3899 USD |
| 2024-10-04 |
1.4588 USD |
306,660.5023 FET |
1.3696 USD |
1.3490 USD |
1.3700 USD |
1.4541 USD |
| 2024-10-03 |
1.3696 USD |
330,986.3796 FET |
1.4202 USD |
1.3129 USD |
1.3624 USD |
1.3700 USD |
| 2024-10-02 |
1.4313 USD |
95,714.3633 FET |
1.4868 USD |
1.3950 USD |
1.4313 USD |
1.4313 USD |
| 2024-10-01 |
1.4919 USD |
259,922.1540 FET |
1.5265 USD |
1.4144 USD |
1.4922 USD |
1.4683 USD |
| 2024-09-30 |
1.5460 USD |
164,959.4089 FET |
1.6208 USD |
1.5424 USD |
1.5623 USD |
1.5672 USD |
| 2024-09-29 |
1.6066 USD |
77,412.3862 FET |
1.6025 USD |
1.5778 USD |
1.5855 USD |
1.6193 USD |
| 2024-09-28 |
1.5952 USD |
146,371.1583 FET |
1.6826 USD |
1.5692 USD |
1.5866 USD |
1.5903 USD |
| 2024-09-27 |
1.6855 USD |
375,667.4276 FET |
1.6305 USD |
1.6130 USD |
1.6256 USD |
1.6756 USD |
| 2024-09-26 |
1.6385 USD |
292,339.9667 FET |
1.6365 USD |
1.6011 USD |
1.6203 USD |
1.6354 USD |
| 2024-09-25 |
1.6544 USD |
419,373.8534 FET |
1.7184 USD |
1.6431 USD |
1.6662 USD |
1.6566 USD |
| 2024-09-24 |
1.7192 USD |
333,606.2596 FET |
1.6464 USD |
1.6056 USD |
1.6241 USD |
1.7500 USD |
| 2024-09-23 |
1.6464 USD |
243,465.9127 FET |
1.6150 USD |
1.5737 USD |
1.6245 USD |
1.6464 USD |
| 2024-09-22 |
1.6311 USD |
120,017.1213 FET |
1.6290 USD |
1.5658 USD |
1.5800 USD |
1.6242 USD |
| 2024-09-21 |
1.6271 USD |
196,866.9810 FET |
1.6328 USD |
1.5692 USD |
1.5859 USD |
1.6271 USD |
| 2024-09-20 |
1.6328 USD |
285,539.2819 FET |
1.4940 USD |
1.4696 USD |
1.4850 USD |
1.6410 USD |
| 2024-09-19 |
1.4945 USD |
536,553.8471 FET |
1.4535 USD |
1.4500 USD |
1.4897 USD |
1.4988 USD |
| 2024-09-18 |
1.4464 USD |
488,884.6973 FET |
1.3481 USD |
1.3061 USD |
1.3332 USD |
1.4331 USD |
| 2024-09-17 |
1.3560 USD |
218,813.2300 FET |
1.2664 USD |
1.2419 USD |
1.2495 USD |
1.3594 USD |
| 2024-09-16 |
1.2594 USD |
294,097.2252 FET |
1.3419 USD |
1.2538 USD |
1.2604 USD |
1.2594 USD |
| 2024-09-15 |
1.3279 USD |
195,830.6658 FET |
1.4014 USD |
1.3450 USD |
1.3572 USD |
1.3500 USD |
| 2024-09-14 |
1.4028 USD |
51,946.7256 FET |
1.3780 USD |
1.3352 USD |
1.3456 USD |
1.3878 USD |
| 2024-09-13 |
1.3770 USD |
476,379.7374 FET |
1.3760 USD |
1.2952 USD |
1.3172 USD |
1.3800 USD |
| 2024-09-12 |
1.3734 USD |
450,890.3954 FET |
1.3594 USD |
1.3463 USD |
1.3679 USD |
1.3867 USD |
| 2024-09-11 |
1.3594 USD |
412,203.7745 FET |
1.3360 USD |
1.2739 USD |
1.2832 USD |
1.3518 USD |
| 2024-09-10 |
1.3527 USD |
437,093.9781 FET |
1.2002 USD |
1.1913 USD |
1.2093 USD |
1.3377 USD |
| 2024-09-09 |
1.2038 USD |
277,361.9744 FET |
1.0909 USD |
1.0909 USD |
1.1035 USD |
1.2086 USD |
| 2024-09-08 |
1.0909 USD |
124,198.1575 FET |
1.0622 USD |
1.0585 USD |
1.0701 USD |
1.0967 USD |
| 2024-09-07 |
1.0517 USD |
144,182.8957 FET |
1.0675 USD |
1.0477 USD |
1.0554 USD |
1.0571 USD |
| 2024-09-06 |
1.0639 USD |
165,022.3293 FET |
1.0814 USD |
0.9936 USD |
1.0453 USD |
1.0562 USD |
| 2024-09-05 |
1.0793 USD |
182,481.6389 FET |
1.1354 USD |
1.0709 USD |
1.0810 USD |
1.0793 USD |
| 2024-09-04 |
1.1471 USD |
118,478.7486 FET |
1.1223 USD |
1.0750 USD |
1.0952 USD |
1.1451 USD |
| 2024-09-03 |
1.1208 USD |
260,537.0389 FET |
1.2402 USD |
1.1238 USD |
1.1372 USD |
1.1370 USD |
| 2024-09-02 |
1.2402 USD |
113,802.9535 FET |
1.1394 USD |
1.1066 USD |
1.1370 USD |
1.2333 USD |
| 2024-09-01 |
1.1570 USD |
80,340.4739 FET |
1.1313 USD |
1.1310 USD |
1.1344 USD |
1.1825 USD |
| 2024-08-31 |
1.1312 USD |
54,914.7782 FET |
1.1968 USD |
1.1268 USD |
1.1322 USD |
1.1268 USD |
| 2024-08-30 |
1.1823 USD |
156,109.3758 FET |
1.1284 USD |
1.0468 USD |
1.0804 USD |
1.1815 USD |
| 2024-08-29 |
1.1325 USD |
136,340.4739 FET |
1.1920 USD |
1.1141 USD |
1.1330 USD |
1.1306 USD |
| 2024-08-28 |
1.1814 USD |
226,096.2696 FET |
1.2824 USD |
1.1647 USD |
1.1939 USD |
1.1814 USD |