Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-27 |
1.2715 USD |
242,411.5125 FET |
1.3350 USD |
1.2673 USD |
1.3025 USD |
1.2765 USD |
| 2024-08-26 |
1.3380 USD |
82,526.1196 FET |
1.3641 USD |
1.2965 USD |
1.3183 USD |
1.3380 USD |
| 2024-08-25 |
1.3852 USD |
135,359.4628 FET |
1.2602 USD |
1.1706 USD |
1.1890 USD |
1.3908 USD |
| 2024-08-24 |
1.2591 USD |
164,950.6398 FET |
1.2157 USD |
1.1998 USD |
1.2153 USD |
1.2485 USD |
| 2024-08-23 |
1.2100 USD |
250,355.2433 FET |
1.0187 USD |
1.0136 USD |
1.0230 USD |
1.2100 USD |
| 2024-08-22 |
1.0179 USD |
231,233.7090 FET |
0.9653 USD |
0.9467 USD |
0.9687 USD |
1.0272 USD |
| 2024-08-21 |
0.9757 USD |
84,164.1760 FET |
0.8736 USD |
0.8619 USD |
0.8694 USD |
0.9601 USD |
| 2024-08-20 |
0.8781 USD |
66,389.1872 FET |
0.9109 USD |
0.8628 USD |
0.8733 USD |
0.8709 USD |
| 2024-08-19 |
0.9000 USD |
97,842.3379 FET |
0.8154 USD |
0.8041 USD |
0.8097 USD |
0.9013 USD |
| 2024-08-18 |
0.8155 USD |
24,103.8059 FET |
0.8402 USD |
0.8193 USD |
0.8238 USD |
0.8352 USD |
| 2024-08-17 |
0.8364 USD |
20,528.2590 FET |
0.8238 USD |
0.8181 USD |
0.8225 USD |
0.8337 USD |
| 2024-08-16 |
0.8271 USD |
457,343.3834 FET |
0.8286 USD |
0.7976 USD |
0.8204 USD |
0.8402 USD |
| 2024-08-15 |
0.8338 USD |
105,923.1035 FET |
0.8778 USD |
0.8167 USD |
0.8226 USD |
0.8225 USD |
| 2024-08-14 |
0.8695 USD |
134,108.7329 FET |
0.8822 USD |
0.8200 USD |
0.8692 USD |
0.8690 USD |
| 2024-08-13 |
0.8822 USD |
55,890.3291 FET |
0.8616 USD |
0.8278 USD |
0.8342 USD |
0.8822 USD |
| 2024-08-12 |
0.8381 USD |
100,817.6229 FET |
0.8170 USD |
0.8031 USD |
0.8222 USD |
0.8434 USD |