Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-01 |
0.7613 USD |
129,046.8140 FET |
0.7314 USD |
0.7314 USD |
0.7413 USD |
0.7575 USD |
| 2021-11-30 |
0.7427 USD |
170,307.9884 FET |
0.7498 USD |
0.7248 USD |
0.7407 USD |
0.7348 USD |
| 2021-11-29 |
0.7528 USD |
218,691.4746 FET |
0.7623 USD |
0.7321 USD |
0.7425 USD |
0.7498 USD |
| 2021-11-28 |
0.7322 USD |
257,676.0334 FET |
0.7494 USD |
0.6992 USD |
0.7187 USD |
0.7648 USD |
| 2021-11-27 |
0.7753 USD |
152,319.8137 FET |
0.7271 USD |
0.7271 USD |
0.7486 USD |
0.7535 USD |
| 2021-11-26 |
0.7576 USD |
234,516.9537 FET |
0.8201 USD |
0.7105 USD |
0.7356 USD |
0.7266 USD |
| 2021-11-25 |
0.7953 USD |
435,609.0481 FET |
0.7923 USD |
0.7766 USD |
0.7925 USD |
0.8029 USD |
| 2021-11-24 |
0.8139 USD |
213,160.5022 FET |
0.8205 USD |
0.7809 USD |
0.7986 USD |
0.7922 USD |
| 2021-11-23 |
0.8317 USD |
355,674.6298 FET |
0.8450 USD |
0.8126 USD |
0.8180 USD |
0.8205 USD |
| 2021-11-22 |
0.8797 USD |
893,787.1470 FET |
0.9076 USD |
0.8116 USD |
0.8286 USD |
0.8256 USD |
| 2021-11-21 |
0.8262 USD |
418,981.4763 FET |
0.8324 USD |
0.7910 USD |
0.8039 USD |
0.8890 USD |
| 2021-11-20 |
0.7937 USD |
440,065.1700 FET |
0.7332 USD |
0.7260 USD |
0.7344 USD |
0.8328 USD |
| 2021-11-19 |
0.7459 USD |
326,848.1740 FET |
0.7062 USD |
0.6673 USD |
0.6813 USD |
0.7441 USD |
| 2021-11-18 |
0.7437 USD |
332,799.0363 FET |
0.7877 USD |
0.6696 USD |
0.7086 USD |
0.6988 USD |
| 2021-11-17 |
0.7666 USD |
448,816.0449 FET |
0.7712 USD |
0.7296 USD |
0.7534 USD |
0.7849 USD |
| 2021-11-16 |
0.8214 USD |
1,891,145.7070 FET |
1.0383 USD |
0.7350 USD |
0.7646 USD |
0.7712 USD |