Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
2.6647 USD |
433,031.2763 FET |
2.8468 USD |
2.5146 USD |
2.5827 USD |
2.6852 USD |
| 2024-03-14 |
2.8936 USD |
470,373.3646 FET |
2.6726 USD |
2.5476 USD |
2.5815 USD |
2.8386 USD |
| 2024-03-13 |
2.6666 USD |
239,965.2892 FET |
2.6892 USD |
2.5952 USD |
2.6334 USD |
2.6534 USD |
| 2024-03-12 |
2.6860 USD |
385,294.6203 FET |
2.7000 USD |
2.5440 USD |
2.6392 USD |
2.6545 USD |
| 2024-03-11 |
2.6933 USD |
356,641.7440 FET |
2.7761 USD |
2.6727 USD |
2.7164 USD |
2.6933 USD |
| 2024-03-10 |
2.7188 USD |
201,341.6038 FET |
3.1148 USD |
2.7300 USD |
2.7965 USD |
2.7763 USD |
| 2024-03-09 |
2.9673 USD |
387,546.6264 FET |
2.7625 USD |
2.7046 USD |
2.7625 USD |
3.0143 USD |
| 2024-03-08 |
2.7256 USD |
775,075.1392 FET |
2.5840 USD |
2.4136 USD |
2.4927 USD |
2.7597 USD |
| 2024-03-07 |
2.5580 USD |
1,006,420.8306 FET |
2.4291 USD |
2.4110 USD |
2.5402 USD |
2.5658 USD |
| 2024-03-06 |
2.4504 USD |
1,258,657.8833 FET |
1.7348 USD |
1.6972 USD |
1.7470 USD |
2.4234 USD |
| 2024-03-05 |
1.7219 USD |
659,912.3990 FET |
1.7262 USD |
1.3044 USD |
1.6555 USD |
1.6649 USD |
| 2024-03-04 |
1.7531 USD |
355,521.0817 FET |
1.7708 USD |
1.7000 USD |
1.7554 USD |
1.7531 USD |
| 2024-03-03 |
1.7760 USD |
300,889.4498 FET |
1.8019 USD |
1.7233 USD |
1.8008 USD |
1.7789 USD |
| 2024-03-02 |
1.8387 USD |
587,730.8583 FET |
1.7214 USD |
1.5749 USD |
1.6122 USD |
1.8216 USD |
| 2024-03-01 |
1.6808 USD |
1,061,918.7680 FET |
1.4693 USD |
1.4693 USD |
1.5906 USD |
1.6929 USD |
| 2024-02-29 |
1.4743 USD |
584,354.2276 FET |
1.3488 USD |
1.2614 USD |
1.3150 USD |
1.4093 USD |
| 2024-02-28 |
1.3751 USD |
936,345.1633 FET |
1.0747 USD |
1.0717 USD |
1.0939 USD |
1.3108 USD |
| 2024-02-27 |
1.0860 USD |
238,231.3216 FET |
1.1187 USD |
1.0611 USD |
1.0871 USD |
1.0802 USD |
| 2024-02-26 |
1.1117 USD |
205,738.2628 FET |
1.1010 USD |
1.0530 USD |
1.0760 USD |
1.1183 USD |
| 2024-02-25 |
1.1121 USD |
224,108.2295 FET |
1.0801 USD |
1.0765 USD |
1.1037 USD |
1.1060 USD |
| 2024-02-24 |
1.0664 USD |
244,597.9664 FET |
1.0597 USD |
0.9800 USD |
1.0000 USD |
1.0615 USD |
| 2024-02-23 |
1.0587 USD |
470,407.1285 FET |
1.1000 USD |
1.0400 USD |
1.0584 USD |
1.0472 USD |
| 2024-02-22 |
1.1062 USD |
769,363.7490 FET |
1.1365 USD |
1.0344 USD |
1.0792 USD |
1.1255 USD |
| 2024-02-21 |
1.1171 USD |
517,582.9087 FET |
1.0529 USD |
0.9400 USD |
0.9665 USD |
1.1253 USD |
| 2024-02-20 |
1.0540 USD |
951,149.8217 FET |
0.9776 USD |
0.8586 USD |
0.9111 USD |
1.0409 USD |
| 2024-02-19 |
0.9847 USD |
711,083.4364 FET |
0.8239 USD |
0.8239 USD |
0.8503 USD |
0.9591 USD |
| 2024-02-18 |
0.8294 USD |
830,329.0258 FET |
0.7883 USD |
0.7832 USD |
0.8045 USD |
0.8324 USD |
| 2024-02-17 |
0.7807 USD |
389,872.7483 FET |
0.7071 USD |
0.6886 USD |
0.6954 USD |
0.7770 USD |
| 2024-02-16 |
0.7049 USD |
473,599.8422 FET |
0.6540 USD |
0.6504 USD |
0.6541 USD |
0.6981 USD |
| 2024-02-15 |
0.6540 USD |
412,027.7673 FET |
0.6830 USD |
0.6356 USD |
0.6511 USD |
0.6490 USD |
| 2024-02-14 |
0.6838 USD |
247,013.8838 FET |
0.6645 USD |
0.6530 USD |
0.6573 USD |
0.6800 USD |
| 2024-02-13 |
0.6645 USD |
193,114.8818 FET |
0.6682 USD |
0.6504 USD |
0.6585 USD |
0.6681 USD |
| 2024-02-12 |
0.6684 USD |
132,499.3869 FET |
0.6337 USD |
0.6237 USD |
0.6274 USD |
0.6714 USD |
| 2024-02-11 |
0.6312 USD |
129,775.4465 FET |
0.6268 USD |
0.6224 USD |
0.6263 USD |
0.6347 USD |
| 2024-02-10 |
0.6281 USD |
153,779.4877 FET |
0.6080 USD |
0.6018 USD |
0.6080 USD |
0.6318 USD |
| 2024-02-09 |
0.6103 USD |
186,587.8109 FET |
0.5595 USD |
0.5569 USD |
0.5618 USD |
0.6088 USD |
| 2024-02-08 |
0.5595 USD |
81,426.5604 FET |
0.5591 USD |
0.5471 USD |
0.5535 USD |
0.5605 USD |
| 2024-02-07 |
0.5597 USD |
98,655.2887 FET |
0.5306 USD |
0.5257 USD |
0.5290 USD |
0.5570 USD |
| 2024-02-06 |
0.5306 USD |
33,882.4399 FET |
0.5248 USD |
0.5227 USD |
0.5248 USD |
0.5306 USD |
| 2024-02-05 |
0.5248 USD |
110,163.5952 FET |
0.5232 USD |
0.5080 USD |
0.5171 USD |
0.5185 USD |
| 2024-02-04 |
0.5226 USD |
145,985.7506 FET |
0.5644 USD |
0.5214 USD |
0.5331 USD |
0.5214 USD |
| 2024-02-03 |
0.5644 USD |
59,857.4233 FET |
0.5701 USD |
0.5537 USD |
0.5605 USD |
0.5650 USD |
| 2024-02-02 |
0.5699 USD |
91,799.8388 FET |
0.5424 USD |
0.5387 USD |
0.5439 USD |
0.5796 USD |
| 2024-02-01 |
0.5424 USD |
152,320.5139 FET |
0.5665 USD |
0.5410 USD |
0.5473 USD |
0.5433 USD |
| 2024-01-31 |
0.5707 USD |
108,668.5092 FET |
0.5957 USD |
0.5653 USD |
0.5745 USD |
0.5695 USD |
| 2024-01-30 |
0.6082 USD |
46,312.4852 FET |
0.6319 USD |
0.6137 USD |
0.6182 USD |
0.6157 USD |
| 2024-01-29 |
0.6319 USD |
110,571.6544 FET |
0.5970 USD |
0.5929 USD |
0.5976 USD |
0.6293 USD |
| 2024-01-28 |
0.5967 USD |
64,042.5420 FET |
0.6233 USD |
0.5950 USD |
0.6035 USD |
0.6035 USD |
| 2024-01-27 |
0.6228 USD |
29,142.9220 FET |
0.6115 USD |
0.6064 USD |
0.6082 USD |
0.6228 USD |
| 2024-01-26 |
0.6106 USD |
74,348.4662 FET |
0.5789 USD |
0.5749 USD |
0.5780 USD |
0.6086 USD |