Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
0.1505 USD |
266,355.3674 FET |
0.1531 USD |
0.1480 USD |
0.1505 USD |
0.1514 USD |
| 2022-06-03 |
0.1555 USD |
34,037.0369 FET |
0.1628 USD |
0.1519 USD |
0.1526 USD |
0.1533 USD |
| 2022-06-02 |
0.1586 USD |
77,854.2248 FET |
0.1531 USD |
0.1501 USD |
0.1512 USD |
0.1629 USD |
| 2022-06-01 |
0.1614 USD |
96,634.7260 FET |
0.1701 USD |
0.1501 USD |
0.1529 USD |
0.1529 USD |
| 2022-05-31 |
0.1684 USD |
129,030.0439 FET |
0.1672 USD |
0.1620 USD |
0.1654 USD |
0.1699 USD |
| 2022-05-30 |
0.1678 USD |
141,304.8497 FET |
0.1591 USD |
0.1577 USD |
0.1591 USD |
0.1687 USD |
| 2022-05-29 |
0.1639 USD |
292,625.8704 FET |
0.1574 USD |
0.1548 USD |
0.1568 USD |
0.1590 USD |
| 2022-05-28 |
0.1551 USD |
330,546.5704 FET |
0.1393 USD |
0.1382 USD |
0.1406 USD |
0.1620 USD |
| 2022-05-27 |
0.1424 USD |
401,049.9278 FET |
0.1447 USD |
0.1349 USD |
0.1370 USD |
0.1399 USD |
| 2022-05-26 |
0.1534 USD |
470,738.3795 FET |
0.1590 USD |
0.1401 USD |
0.1465 USD |
0.1447 USD |
| 2022-05-25 |
0.1620 USD |
472,984.8719 FET |
0.1637 USD |
0.1571 USD |
0.1584 USD |
0.1609 USD |
| 2022-05-24 |
0.1617 USD |
484,378.4255 FET |
0.1641 USD |
0.1536 USD |
0.1608 USD |
0.1639 USD |
| 2022-05-23 |
0.1699 USD |
128,432.6714 FET |
0.1733 USD |
0.1629 USD |
0.1659 USD |
0.1629 USD |
| 2022-05-22 |
0.1706 USD |
58,062.7192 FET |
0.1725 USD |
0.1672 USD |
0.1688 USD |
0.1733 USD |
| 2022-05-21 |
0.1698 USD |
38,569.8823 FET |
0.1673 USD |
0.1646 USD |
0.1674 USD |
0.1728 USD |
| 2022-05-20 |
0.1732 USD |
103,659.8317 FET |
0.1801 USD |
0.1656 USD |
0.1678 USD |
0.1704 USD |
| 2022-05-19 |
0.1701 USD |
182,095.6805 FET |
0.1671 USD |
0.1609 USD |
0.1675 USD |
0.1780 USD |
| 2022-05-18 |
0.1747 USD |
573,009.8329 FET |
0.1893 USD |
0.1667 USD |
0.1698 USD |
0.1667 USD |
| 2022-05-17 |
0.1882 USD |
766,935.8555 FET |
0.1845 USD |
0.1783 USD |
0.1828 USD |
0.1898 USD |
| 2022-05-16 |
0.1811 USD |
306,097.0233 FET |
0.1813 USD |
0.1671 USD |
0.1694 USD |
0.1821 USD |
| 2022-05-15 |
0.1741 USD |
385,113.4998 FET |
0.1730 USD |
0.1689 USD |
0.1725 USD |
0.1791 USD |
| 2022-05-14 |
0.1628 USD |
430,462.6947 FET |
0.1587 USD |
0.1452 USD |
0.1516 USD |
0.1741 USD |
| 2022-05-13 |
0.1735 USD |
214,464.2170 FET |
0.1413 USD |
0.1391 USD |
0.1447 USD |
0.1619 USD |
| 2022-05-12 |
0.1428 USD |
1,010,695.1542 FET |
0.1333 USD |
0.1306 USD |
0.1355 USD |
0.1420 USD |
| 2022-05-11 |
0.1570 USD |
1,205,701.7820 FET |
0.1979 USD |
0.1234 USD |
0.1375 USD |
0.1358 USD |
| 2022-05-10 |
0.2037 USD |
311,631.4349 FET |
0.1959 USD |
0.1876 USD |
0.1972 USD |
0.1974 USD |
| 2022-05-09 |
0.2158 USD |
332,745.0976 FET |
0.2415 USD |
0.2035 USD |
0.2086 USD |
0.2057 USD |
| 2022-05-08 |
0.2531 USD |
108,806.5622 FET |
0.2581 USD |
0.2421 USD |
0.2470 USD |
0.2421 USD |
| 2022-05-07 |
0.2563 USD |
71,349.7394 FET |
0.2595 USD |
0.2503 USD |
0.2555 USD |
0.2575 USD |
| 2022-05-06 |
0.2615 USD |
104,265.8595 FET |
0.2691 USD |
0.2565 USD |
0.2586 USD |
0.2593 USD |
| 2022-05-05 |
0.2813 USD |
193,498.9798 FET |
0.2887 USD |
0.2573 USD |
0.2657 USD |
0.2675 USD |
| 2022-05-04 |
0.2847 USD |
415,143.0700 FET |
0.2681 USD |
0.2677 USD |
0.2752 USD |
0.2894 USD |
| 2022-05-03 |
0.2770 USD |
271,276.1093 FET |
0.2629 USD |
0.2594 USD |
0.2621 USD |
0.2676 USD |
| 2022-05-02 |
0.2669 USD |
154,663.9948 FET |
0.2696 USD |
0.2550 USD |
0.2581 USD |
0.2643 USD |
| 2022-05-01 |
0.2659 USD |
299,810.8889 FET |
0.2589 USD |
0.2536 USD |
0.2583 USD |
0.2697 USD |
| 2022-04-30 |
0.2773 USD |
147,350.2928 FET |
0.2851 USD |
0.2581 USD |
0.2700 USD |
0.2581 USD |
| 2022-04-29 |
0.2976 USD |
280,668.9713 FET |
0.3083 USD |
0.2781 USD |
0.2809 USD |
0.2846 USD |
| 2022-04-28 |
0.3115 USD |
260,131.2935 FET |
0.3135 USD |
0.3033 USD |
0.3082 USD |
0.3092 USD |
| 2022-04-27 |
0.3200 USD |
173,042.3186 FET |
0.3023 USD |
0.3015 USD |
0.3064 USD |
0.3136 USD |
| 2022-04-26 |
0.3211 USD |
319,230.0057 FET |
0.3353 USD |
0.2999 USD |
0.3070 USD |
0.3019 USD |
| 2022-04-25 |
0.3356 USD |
318,991.5253 FET |
0.3441 USD |
0.3212 USD |
0.3291 USD |
0.3375 USD |
| 2022-04-24 |
0.3387 USD |
295,962.0913 FET |
0.3185 USD |
0.3173 USD |
0.3221 USD |
0.3420 USD |
| 2022-04-23 |
0.3266 USD |
104,202.3765 FET |
0.3221 USD |
0.3155 USD |
0.3188 USD |
0.3195 USD |
| 2022-04-22 |
0.3204 USD |
65,555.2493 FET |
0.3232 USD |
0.3168 USD |
0.3199 USD |
0.3216 USD |
| 2022-04-21 |
0.3347 USD |
35,493.8935 FET |
0.3360 USD |
0.3172 USD |
0.3241 USD |
0.3232 USD |
| 2022-04-20 |
0.3420 USD |
46,247.4385 FET |
0.3487 USD |
0.3311 USD |
0.3362 USD |
0.3354 USD |
| 2022-04-19 |
0.3470 USD |
41,169.6854 FET |
0.3433 USD |
0.3379 USD |
0.3398 USD |
0.3473 USD |
| 2022-04-18 |
0.3324 USD |
181,253.9213 FET |
0.3294 USD |
0.3110 USD |
0.3161 USD |
0.3435 USD |
| 2022-04-17 |
0.3384 USD |
35,488.1689 FET |
0.3357 USD |
0.3287 USD |
0.3324 USD |
0.3357 USD |
| 2022-04-16 |
0.3341 USD |
23,745.7942 FET |
0.3341 USD |
0.3293 USD |
0.3321 USD |
0.3347 USD |