Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-24 |
0.2422 USD |
447,368.9874 FET |
0.2723 USD |
0.2256 USD |
0.2319 USD |
0.2615 USD |
| 2022-02-23 |
0.2863 USD |
55,116.3551 FET |
0.2922 USD |
0.2723 USD |
0.2779 USD |
0.2723 USD |
| 2022-02-22 |
0.2832 USD |
175,897.1826 FET |
0.2759 USD |
0.2601 USD |
0.2658 USD |
0.2929 USD |
| 2022-02-21 |
0.3088 USD |
83,809.6641 FET |
0.3064 USD |
0.2750 USD |
0.2849 USD |
0.2752 USD |
| 2022-02-20 |
0.3041 USD |
249,235.7740 FET |
0.3351 USD |
0.2974 USD |
0.3034 USD |
0.3094 USD |
| 2022-02-19 |
0.3336 USD |
84,716.1506 FET |
0.3272 USD |
0.3187 USD |
0.3239 USD |
0.3327 USD |
| 2022-02-18 |
0.3325 USD |
39,585.6948 FET |
0.3344 USD |
0.3249 USD |
0.3277 USD |
0.3272 USD |
| 2022-02-17 |
0.3511 USD |
100,840.6009 FET |
0.3702 USD |
0.3318 USD |
0.3375 USD |
0.3347 USD |
| 2022-02-16 |
0.3704 USD |
200,841.3706 FET |
0.3619 USD |
0.3543 USD |
0.3591 USD |
0.3736 USD |
| 2022-02-15 |
0.3570 USD |
86,397.6962 FET |
0.3460 USD |
0.3427 USD |
0.3460 USD |
0.3619 USD |
| 2022-02-14 |
0.3340 USD |
72,654.0586 FET |
0.3368 USD |
0.3221 USD |
0.3257 USD |
0.3447 USD |
| 2022-02-13 |
0.3518 USD |
27,827.1032 FET |
0.3460 USD |
0.3385 USD |
0.3416 USD |
0.3402 USD |
| 2022-02-12 |
0.3560 USD |
76,510.7529 FET |
0.3637 USD |
0.3424 USD |
0.3444 USD |
0.3460 USD |
| 2022-02-11 |
0.3864 USD |
160,007.0030 FET |
0.3964 USD |
0.3515 USD |
0.3526 USD |
0.3526 USD |
| 2022-02-10 |
0.4071 USD |
260,899.9956 FET |
0.4166 USD |
0.3803 USD |
0.3894 USD |
0.4023 USD |
| 2022-02-09 |
0.4115 USD |
285,475.8040 FET |
0.3867 USD |
0.3804 USD |
0.3837 USD |
0.4163 USD |
| 2022-02-08 |
0.3978 USD |
355,700.5407 FET |
0.3904 USD |
0.3668 USD |
0.3724 USD |
0.3839 USD |
| 2022-02-07 |
0.3946 USD |
266,665.3343 FET |
0.3484 USD |
0.3433 USD |
0.3484 USD |
0.3904 USD |
| 2022-02-06 |
0.3466 USD |
52,532.3862 FET |
0.3433 USD |
0.3382 USD |
0.3426 USD |
0.3507 USD |
| 2022-02-05 |
0.3451 USD |
111,387.1330 FET |
0.3372 USD |
0.3349 USD |
0.3423 USD |
0.3433 USD |
| 2022-02-04 |
0.3204 USD |
144,951.3531 FET |
0.3146 USD |
0.3106 USD |
0.3131 USD |
0.3352 USD |
| 2022-02-03 |
0.3051 USD |
62,377.6992 FET |
0.3023 USD |
0.2988 USD |
0.3035 USD |
0.3130 USD |
| 2022-02-02 |
0.3186 USD |
60,328.4764 FET |
0.3282 USD |
0.3018 USD |
0.3054 USD |
0.3023 USD |
| 2022-02-01 |
0.3245 USD |
82,129.4926 FET |
0.3218 USD |
0.3187 USD |
0.3210 USD |
0.3282 USD |
| 2022-01-31 |
0.3174 USD |
105,217.3046 FET |
0.3120 USD |
0.2937 USD |
0.2984 USD |
0.3235 USD |
| 2022-01-30 |
0.3182 USD |
48,571.1723 FET |
0.3154 USD |
0.3046 USD |
0.3084 USD |
0.3120 USD |
| 2022-01-29 |
0.3213 USD |
46,194.4374 FET |
0.3160 USD |
0.3140 USD |
0.3177 USD |
0.3155 USD |
| 2022-01-28 |
0.3081 USD |
108,198.4567 FET |
0.3130 USD |
0.3013 USD |
0.3048 USD |
0.3139 USD |
| 2022-01-27 |
0.3113 USD |
117,808.5194 FET |
0.3192 USD |
0.2982 USD |
0.3061 USD |
0.3100 USD |
| 2022-01-26 |
0.3352 USD |
78,752.2839 FET |
0.3257 USD |
0.3093 USD |
0.3162 USD |
0.3192 USD |
| 2022-01-25 |
0.3255 USD |
265,527.3043 FET |
0.3277 USD |
0.3140 USD |
0.3172 USD |
0.3257 USD |
| 2022-01-24 |
0.3188 USD |
329,475.9319 FET |
0.3544 USD |
0.2850 USD |
0.2978 USD |
0.3273 USD |
| 2022-01-23 |
0.3498 USD |
146,194.8185 FET |
0.3355 USD |
0.3269 USD |
0.3389 USD |
0.3509 USD |
| 2022-01-22 |
0.3475 USD |
156,430.8802 FET |
0.3733 USD |
0.3164 USD |
0.3332 USD |
0.3354 USD |
| 2022-01-21 |
0.4185 USD |
209,141.0158 FET |
0.4596 USD |
0.3669 USD |
0.3804 USD |
0.3804 USD |
| 2022-01-20 |
0.4986 USD |
329,886.4024 FET |
0.4639 USD |
0.4596 USD |
0.4697 USD |
0.4631 USD |
| 2022-01-19 |
0.4685 USD |
99,562.2218 FET |
0.4740 USD |
0.4419 USD |
0.4450 USD |
0.4623 USD |
| 2022-01-18 |
0.4590 USD |
62,501.5612 FET |
0.4635 USD |
0.4388 USD |
0.4430 USD |
0.4740 USD |
| 2022-01-17 |
0.4688 USD |
60,171.0932 FET |
0.4842 USD |
0.4526 USD |
0.4587 USD |
0.4635 USD |
| 2022-01-16 |
0.4932 USD |
52,319.2961 FET |
0.4982 USD |
0.4808 USD |
0.4850 USD |
0.4856 USD |
| 2022-01-15 |
0.4925 USD |
84,867.4801 FET |
0.5058 USD |
0.4838 USD |
0.4857 USD |
0.4982 USD |
| 2022-01-14 |
0.4939 USD |
161,945.3444 FET |
0.4843 USD |
0.4714 USD |
0.4806 USD |
0.5043 USD |
| 2022-01-13 |
0.5069 USD |
130,876.8523 FET |
0.5140 USD |
0.4856 USD |
0.4900 USD |
0.4877 USD |
| 2022-01-12 |
0.4985 USD |
109,199.8027 FET |
0.4708 USD |
0.4561 USD |
0.4592 USD |
0.5160 USD |
| 2022-01-11 |
0.4576 USD |
167,209.6019 FET |
0.4502 USD |
0.4367 USD |
0.4446 USD |
0.4708 USD |
| 2022-01-10 |
0.4602 USD |
154,029.4741 FET |
0.4647 USD |
0.4189 USD |
0.4373 USD |
0.4502 USD |
| 2022-01-09 |
0.4737 USD |
59,818.2248 FET |
0.4771 USD |
0.4517 USD |
0.4619 USD |
0.4647 USD |
| 2022-01-08 |
0.4930 USD |
99,388.1753 FET |
0.4947 USD |
0.4577 USD |
0.4687 USD |
0.4742 USD |
| 2022-01-07 |
0.5142 USD |
138,052.2618 FET |
0.5463 USD |
0.4962 USD |
0.5012 USD |
0.4980 USD |
| 2022-01-06 |
0.5640 USD |
427,064.5798 FET |
0.5729 USD |
0.5336 USD |
0.5404 USD |
0.5419 USD |