Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-05 |
0.5933 USD |
487,091.9206 FET |
0.5415 USD |
0.5213 USD |
0.5543 USD |
0.5673 USD |
| 2022-01-04 |
0.5391 USD |
75,607.3000 FET |
0.5342 USD |
0.5205 USD |
0.5246 USD |
0.5481 USD |
| 2022-01-03 |
0.5433 USD |
65,767.8300 FET |
0.5668 USD |
0.5253 USD |
0.5353 USD |
0.5372 USD |
| 2022-01-02 |
0.5324 USD |
230,806.0026 FET |
0.5242 USD |
0.5209 USD |
0.5254 USD |
0.5676 USD |
| 2022-01-01 |
0.5134 USD |
77,951.3587 FET |
0.5066 USD |
0.5008 USD |
0.5021 USD |
0.5180 USD |
| 2021-12-31 |
0.5160 USD |
125,751.6514 FET |
0.4940 USD |
0.4880 USD |
0.4933 USD |
0.5104 USD |
| 2021-12-30 |
0.4994 USD |
248,821.2918 FET |
0.5012 USD |
0.4884 USD |
0.4944 USD |
0.4940 USD |
| 2021-12-29 |
0.5125 USD |
249,953.5165 FET |
0.5231 USD |
0.4967 USD |
0.5104 USD |
0.4972 USD |
| 2021-12-28 |
0.5448 USD |
101,315.8952 FET |
0.5685 USD |
0.5146 USD |
0.5199 USD |
0.5199 USD |
| 2021-12-27 |
0.5784 USD |
97,129.3468 FET |
0.5592 USD |
0.5552 USD |
0.5604 USD |
0.5685 USD |
| 2021-12-26 |
0.5591 USD |
35,776.6672 FET |
0.5717 USD |
0.5454 USD |
0.5495 USD |
0.5575 USD |
| 2021-12-25 |
0.5700 USD |
43,825.6750 FET |
0.5750 USD |
0.5555 USD |
0.5616 USD |
0.5717 USD |
| 2021-12-24 |
0.5847 USD |
72,841.7561 FET |
0.5705 USD |
0.5705 USD |
0.5755 USD |
0.5750 USD |
| 2021-12-23 |
0.5618 USD |
122,412.8445 FET |
0.5570 USD |
0.5391 USD |
0.5458 USD |
0.5720 USD |
| 2021-12-22 |
0.5679 USD |
298,942.0574 FET |
0.5633 USD |
0.5496 USD |
0.5531 USD |
0.5543 USD |
| 2021-12-21 |
0.5555 USD |
545,717.9756 FET |
0.4717 USD |
0.4717 USD |
0.4812 USD |
0.5710 USD |
| 2021-12-20 |
0.4542 USD |
107,130.5983 FET |
0.4679 USD |
0.4311 USD |
0.4361 USD |
0.4717 USD |
| 2021-12-19 |
0.4736 USD |
42,657.7859 FET |
0.4789 USD |
0.4642 USD |
0.4677 USD |
0.4679 USD |
| 2021-12-18 |
0.4745 USD |
68,132.9261 FET |
0.4737 USD |
0.4612 USD |
0.4690 USD |
0.4789 USD |
| 2021-12-17 |
0.4769 USD |
81,759.9896 FET |
0.4980 USD |
0.4600 USD |
0.4760 USD |
0.4749 USD |
| 2021-12-16 |
0.5098 USD |
96,303.2581 FET |
0.5044 USD |
0.4937 USD |
0.4956 USD |
0.4980 USD |
| 2021-12-15 |
0.4818 USD |
125,534.6065 FET |
0.4859 USD |
0.4504 USD |
0.4591 USD |
0.5001 USD |
| 2021-12-14 |
0.4869 USD |
157,047.7113 FET |
0.4807 USD |
0.4665 USD |
0.4723 USD |
0.4843 USD |
| 2021-12-13 |
0.4991 USD |
83,403.3410 FET |
0.5496 USD |
0.4642 USD |
0.4794 USD |
0.4807 USD |
| 2021-12-12 |
0.5349 USD |
175,033.1817 FET |
0.5377 USD |
0.5220 USD |
0.5249 USD |
0.5527 USD |
| 2021-12-11 |
0.5200 USD |
107,388.9051 FET |
0.5089 USD |
0.4985 USD |
0.5117 USD |
0.5373 USD |
| 2021-12-10 |
0.5385 USD |
60,875.8181 FET |
0.5353 USD |
0.5207 USD |
0.5301 USD |
0.5207 USD |
| 2021-12-09 |
0.5812 USD |
122,744.4388 FET |
0.6145 USD |
0.5345 USD |
0.5447 USD |
0.5420 USD |
| 2021-12-08 |
0.5879 USD |
160,433.5054 FET |
0.5798 USD |
0.5540 USD |
0.5651 USD |
0.6128 USD |
| 2021-12-07 |
0.6071 USD |
243,572.6972 FET |
0.6071 USD |
0.5706 USD |
0.5795 USD |
0.5772 USD |
| 2021-12-06 |
0.5750 USD |
403,339.0991 FET |
0.6064 USD |
0.5194 USD |
0.5420 USD |
0.6112 USD |
| 2021-12-05 |
0.6415 USD |
193,423.3669 FET |
0.6811 USD |
0.5951 USD |
0.6094 USD |
0.6026 USD |
| 2021-12-04 |
0.6858 USD |
453,216.4022 FET |
0.7589 USD |
0.6024 USD |
0.6430 USD |
0.6782 USD |
| 2021-12-03 |
0.7543 USD |
499,218.3440 FET |
0.7383 USD |
0.7224 USD |
0.7366 USD |
0.7799 USD |
| 2021-12-02 |
0.7457 USD |
107,166.0238 FET |
0.7590 USD |
0.7299 USD |
0.7409 USD |
0.7383 USD |