Identifier on Gemini: fetusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
0.5234 USD |
328,302.9510 FET |
0.5034 USD |
0.4899 USD |
0.5046 USD |
0.5225 USD |
| 2023-12-06 |
0.5043 USD |
320,002.5920 FET |
0.5333 USD |
0.5012 USD |
0.5118 USD |
0.5012 USD |
| 2023-12-05 |
0.5333 USD |
341,598.2846 FET |
0.5426 USD |
0.5070 USD |
0.5239 USD |
0.5308 USD |
| 2023-12-04 |
0.5344 USD |
403,795.4076 FET |
0.5603 USD |
0.5088 USD |
0.5280 USD |
0.5324 USD |
| 2023-12-03 |
0.5594 USD |
224,270.2317 FET |
0.5589 USD |
0.5514 USD |
0.5561 USD |
0.5648 USD |
| 2023-12-02 |
0.5511 USD |
253,561.1881 FET |
0.5542 USD |
0.5415 USD |
0.5466 USD |
0.5494 USD |
| 2023-12-01 |
0.5522 USD |
248,697.0529 FET |
0.5307 USD |
0.5223 USD |
0.5297 USD |
0.5560 USD |
| 2023-11-30 |
0.5307 USD |
236,837.0862 FET |
0.5218 USD |
0.5160 USD |
0.5205 USD |
0.5275 USD |
| 2023-11-29 |
0.5244 USD |
284,456.2078 FET |
0.5409 USD |
0.5230 USD |
0.5262 USD |
0.5270 USD |
| 2023-11-28 |
0.5388 USD |
266,118.9439 FET |
0.5142 USD |
0.4899 USD |
0.5017 USD |
0.5317 USD |
| 2023-11-27 |
0.5142 USD |
602,917.3913 FET |
0.5350 USD |
0.4984 USD |
0.5085 USD |
0.5090 USD |
| 2023-11-26 |
0.5313 USD |
303,091.5178 FET |
0.5338 USD |
0.5083 USD |
0.5230 USD |
0.5329 USD |
| 2023-11-25 |
0.5324 USD |
133,878.0465 FET |
0.5324 USD |
0.5106 USD |
0.5258 USD |
0.5310 USD |
| 2023-11-24 |
0.5255 USD |
394,454.8235 FET |
0.4972 USD |
0.4957 USD |
0.5029 USD |
0.5316 USD |
| 2023-11-23 |
0.4972 USD |
438,236.1476 FET |
0.5177 USD |
0.4862 USD |
0.4925 USD |
0.4996 USD |
| 2023-11-22 |
0.5170 USD |
520,178.6971 FET |
0.4616 USD |
0.4616 USD |
0.4892 USD |
0.5154 USD |
| 2023-11-21 |
0.4797 USD |
535,876.5536 FET |
0.5239 USD |
0.4768 USD |
0.5003 USD |
0.4768 USD |
| 2023-11-20 |
0.5195 USD |
772,058.0527 FET |
0.4993 USD |
0.4960 USD |
0.5181 USD |
0.5220 USD |
| 2023-11-19 |
0.4970 USD |
913,815.4816 FET |
0.4635 USD |
0.4495 USD |
0.4650 USD |
0.4959 USD |
| 2023-11-18 |
0.4635 USD |
621,997.9281 FET |
0.4397 USD |
0.3975 USD |
0.4071 USD |
0.4652 USD |
| 2023-11-17 |
0.4431 USD |
617,202.9041 FET |
0.4326 USD |
0.4156 USD |
0.4228 USD |
0.4431 USD |
| 2023-11-16 |
0.4359 USD |
281,755.2983 FET |
0.4455 USD |
0.4140 USD |
0.4256 USD |
0.4407 USD |
| 2023-11-15 |
0.4448 USD |
303,928.0058 FET |
0.3834 USD |
0.3804 USD |
0.3870 USD |
0.4359 USD |
| 2023-11-14 |
0.3834 USD |
274,327.1782 FET |
0.3743 USD |
0.3611 USD |
0.3743 USD |
0.3871 USD |
| 2023-11-13 |
0.3781 USD |
374,135.5666 FET |
0.4296 USD |
0.3700 USD |
0.3839 USD |
0.3782 USD |
| 2023-11-12 |
0.4231 USD |
317,833.9245 FET |
0.4264 USD |
0.3956 USD |
0.4092 USD |
0.4288 USD |
| 2023-11-11 |
0.4194 USD |
432,977.6883 FET |
0.4425 USD |
0.4207 USD |
0.4301 USD |
0.4263 USD |
| 2023-11-10 |
0.4230 USD |
189,444.1594 FET |
0.3923 USD |
0.3731 USD |
0.3799 USD |
0.4182 USD |
| 2023-11-09 |
0.3921 USD |
600,442.7570 FET |
0.3728 USD |
0.3475 USD |
0.3626 USD |
0.3875 USD |
| 2023-11-08 |
0.3733 USD |
311,537.2775 FET |
0.3655 USD |
0.3592 USD |
0.3611 USD |
0.3733 USD |
| 2023-11-07 |
0.3655 USD |
376,110.4002 FET |
0.3888 USD |
0.3491 USD |
0.3550 USD |
0.3657 USD |
| 2023-11-06 |
0.3931 USD |
560,393.1518 FET |
0.3663 USD |
0.3580 USD |
0.3626 USD |
0.3931 USD |
| 2023-11-05 |
0.3663 USD |
363,208.8133 FET |
0.3609 USD |
0.3440 USD |
0.3544 USD |
0.3675 USD |
| 2023-11-04 |
0.3637 USD |
224,629.4773 FET |
0.3556 USD |
0.3514 USD |
0.3536 USD |
0.3607 USD |
| 2023-11-03 |
0.3556 USD |
470,516.7404 FET |
0.3493 USD |
0.3307 USD |
0.3369 USD |
0.3559 USD |
| 2023-11-02 |
0.3480 USD |
545,922.9160 FET |
0.3855 USD |
0.3407 USD |
0.3488 USD |
0.3466 USD |
| 2023-11-01 |
0.3777 USD |
378,947.2344 FET |
0.3626 USD |
0.3398 USD |
0.3441 USD |
0.3754 USD |
| 2023-10-31 |
0.3584 USD |
354,635.1134 FET |
0.3597 USD |
0.3383 USD |
0.3509 USD |
0.3565 USD |
| 2023-10-30 |
0.3607 USD |
200,372.7433 FET |
0.3655 USD |
0.3570 USD |
0.3633 USD |
0.3607 USD |
| 2023-10-29 |
0.3642 USD |
366,057.3447 FET |
0.3521 USD |
0.3475 USD |
0.3574 USD |
0.3705 USD |
| 2023-10-28 |
0.3479 USD |
1,030,822.0126 FET |
0.3188 USD |
0.3142 USD |
0.3176 USD |
0.3499 USD |
| 2023-10-27 |
0.3162 USD |
284,309.0134 FET |
0.2973 USD |
0.2868 USD |
0.2933 USD |
0.3118 USD |
| 2023-10-26 |
0.2992 USD |
265,860.4512 FET |
0.3029 USD |
0.2782 USD |
0.2859 USD |
0.2984 USD |
| 2023-10-25 |
0.3001 USD |
581,385.0732 FET |
0.2755 USD |
0.2699 USD |
0.2791 USD |
0.3001 USD |
| 2023-10-24 |
0.2748 USD |
456,503.7130 FET |
0.2507 USD |
0.2465 USD |
0.2516 USD |
0.2770 USD |
| 2023-10-23 |
0.2507 USD |
151,972.6038 FET |
0.2332 USD |
0.2263 USD |
0.2293 USD |
0.2497 USD |
| 2023-10-22 |
0.2329 USD |
104,394.4537 FET |
0.2271 USD |
0.2191 USD |
0.2251 USD |
0.2318 USD |
| 2023-10-21 |
0.2271 USD |
110,438.7427 FET |
0.2180 USD |
0.2171 USD |
0.2190 USD |
0.2300 USD |
| 2023-10-20 |
0.2204 USD |
109,012.1540 FET |
0.2028 USD |
0.2028 USD |
0.2040 USD |
0.2187 USD |
| 2023-10-19 |
0.2028 USD |
40,917.7812 FET |
0.2046 USD |
0.2000 USD |
0.2000 USD |
0.2028 USD |