Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-11 |
0.8208 USD |
212,307.5839 FET |
0.8970 USD |
0.8100 USD |
0.8212 USD |
0.8208 USD |
| 2024-08-10 |
0.9186 USD |
76,128.1912 FET |
0.8497 USD |
0.8327 USD |
0.8420 USD |
0.9186 USD |
| 2024-08-09 |
0.8474 USD |
58,823.6446 FET |
0.8855 USD |
0.8342 USD |
0.8427 USD |
0.8535 USD |
| 2024-08-08 |
0.8819 USD |
74,704.5698 FET |
0.8003 USD |
0.7856 USD |
0.8062 USD |
0.8898 USD |
| 2024-08-07 |
0.8128 USD |
98,646.4431 FET |
0.8475 USD |
0.7970 USD |
0.8138 USD |
0.7974 USD |
| 2024-08-06 |
0.8444 USD |
123,315.7684 FET |
0.7899 USD |
0.7899 USD |
0.8378 USD |
0.8616 USD |
| 2024-08-05 |
0.7936 USD |
611,865.8213 FET |
0.9253 USD |
0.7041 USD |
0.7506 USD |
0.8098 USD |
| 2024-08-04 |
0.9242 USD |
168,780.2999 FET |
0.9930 USD |
0.8779 USD |
0.9033 USD |
0.9377 USD |
| 2024-08-03 |
0.9950 USD |
156,994.3848 FET |
1.0509 USD |
0.9673 USD |
0.9900 USD |
1.0027 USD |
| 2024-08-02 |
1.0509 USD |
44,117.4599 FET |
1.1438 USD |
1.0585 USD |
1.0869 USD |
1.0610 USD |
| 2024-08-01 |
1.1433 USD |
88,942.3435 FET |
1.1554 USD |
1.0686 USD |
1.0892 USD |
1.1433 USD |
| 2024-07-31 |
1.1554 USD |
60,413.4401 FET |
1.1930 USD |
1.1141 USD |
1.1609 USD |
1.1589 USD |
| 2024-07-30 |
1.1877 USD |
45,538.5688 FET |
1.2189 USD |
1.1683 USD |
1.1840 USD |
1.1840 USD |
| 2024-07-29 |
1.2308 USD |
21,350.4644 FET |
1.2420 USD |
1.2182 USD |
1.2361 USD |
1.2182 USD |
| 2024-07-28 |
1.2262 USD |
36,576.3441 FET |
1.2719 USD |
1.1972 USD |
1.2385 USD |
1.2356 USD |
| 2024-07-27 |
1.2865 USD |
88,193.1515 FET |
1.2835 USD |
1.2400 USD |
1.2628 USD |
1.3020 USD |
| 2024-07-26 |
1.2835 USD |
111,557.0001 FET |
1.1976 USD |
1.1919 USD |
1.2067 USD |
1.2835 USD |
| 2024-07-25 |
1.1998 USD |
107,747.5844 FET |
1.2162 USD |
1.1517 USD |
1.1802 USD |
1.1980 USD |
| 2024-07-24 |
1.2092 USD |
47,116.0332 FET |
1.2922 USD |
1.2100 USD |
1.2276 USD |
1.2100 USD |
| 2024-07-23 |
1.2800 USD |
58,043.1134 FET |
1.3717 USD |
1.2800 USD |
1.2945 USD |
1.2871 USD |
| 2024-07-22 |
1.3703 USD |
37,170.5453 FET |
1.4836 USD |
1.3750 USD |
1.3908 USD |
1.3803 USD |
| 2024-07-21 |
1.4811 USD |
68,752.3268 FET |
1.4600 USD |
1.3724 USD |
1.4190 USD |
1.4592 USD |
| 2024-07-20 |
1.4555 USD |
35,333.3259 FET |
1.4696 USD |
1.4306 USD |
1.4485 USD |
1.4493 USD |
| 2024-07-19 |
1.4762 USD |
47,464.2400 FET |
1.4004 USD |
1.3616 USD |
1.3801 USD |
1.4762 USD |
| 2024-07-18 |
1.4067 USD |
22,873.0938 FET |
1.4478 USD |
1.3707 USD |
1.3918 USD |
1.4007 USD |
| 2024-07-17 |
1.4597 USD |
120,146.5106 FET |
1.4283 USD |
1.4100 USD |
1.4478 USD |
1.4597 USD |
| 2024-07-16 |
1.4261 USD |
107,230.7348 FET |
1.4218 USD |
1.3168 USD |
1.3398 USD |
1.4195 USD |
| 2024-07-15 |
1.4155 USD |
164,454.7964 FET |
1.2650 USD |
1.2405 USD |
1.2650 USD |
1.4155 USD |
| 2024-07-14 |
1.2500 USD |
102,240.5999 FET |
1.1656 USD |
1.1656 USD |
1.1820 USD |
1.2477 USD |
| 2024-07-13 |
1.1710 USD |
52,311.6208 FET |
1.1913 USD |
1.1380 USD |
1.1517 USD |
1.1673 USD |
| 2024-07-12 |
1.1691 USD |
26,917.6182 FET |
1.1462 USD |
1.1039 USD |
1.1171 USD |
1.1728 USD |
| 2024-07-11 |
1.1394 USD |
62,744.6162 FET |
1.1857 USD |
1.1427 USD |
1.1618 USD |
1.1469 USD |
| 2024-07-10 |
1.1897 USD |
39,246.5671 FET |
1.2062 USD |
1.1788 USD |
1.1859 USD |
1.1897 USD |
| 2024-07-09 |
1.2020 USD |
58,892.6890 FET |
1.1523 USD |
1.1386 USD |
1.1523 USD |
1.1993 USD |