Identifier on Kraken: FETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
1.2108 USD |
59,406.9251 FET |
1.2075 USD |
1.2036 USD |
1.2241 USD |
1.2152 USD |
| 2025-01-25 |
1.2050 USD |
309,189.4990 FET |
1.2252 USD |
1.1714 USD |
1.2414 USD |
1.2134 USD |
| 2025-01-24 |
1.2305 USD |
531,283.9285 FET |
1.2440 USD |
1.1968 USD |
1.2647 USD |
1.2143 USD |
| 2025-01-23 |
1.2335 USD |
1,052,310.2214 FET |
1.2746 USD |
1.1940 USD |
1.2785 USD |
1.2364 USD |
| 2025-01-22 |
1.3053 USD |
789,700.1913 FET |
1.3068 USD |
1.2761 USD |
1.3417 USD |
1.2949 USD |
| 2025-01-21 |
1.2396 USD |
1,279,910.2793 FET |
1.1827 USD |
1.1286 USD |
1.3280 USD |
1.3110 USD |
| 2025-01-20 |
1.2140 USD |
1,297,277.1310 FET |
1.1728 USD |
1.1170 USD |
1.3364 USD |
1.2178 USD |
| 2025-01-19 |
1.2425 USD |
1,823,384.1058 FET |
1.3083 USD |
1.1795 USD |
1.3263 USD |
1.1960 USD |
| 2025-01-18 |
1.3268 USD |
871,761.6793 FET |
1.4064 USD |
1.2804 USD |
1.4352 USD |
1.2937 USD |
| 2025-01-17 |
1.3909 USD |
741,006.3889 FET |
1.3347 USD |
1.3342 USD |
1.4400 USD |
1.4111 USD |
| 2025-01-16 |
1.3415 USD |
798,637.2984 FET |
1.3691 USD |
1.3041 USD |
1.3729 USD |
1.3484 USD |
| 2025-01-15 |
1.3239 USD |
777,750.2177 FET |
1.3030 USD |
1.2563 USD |
1.3870 USD |
1.3706 USD |
| 2025-01-14 |
1.2734 USD |
321,079.3949 FET |
1.2426 USD |
1.2339 USD |
1.3053 USD |
1.3040 USD |
| 2025-01-13 |
1.2099 USD |
1,267,437.5137 FET |
1.2988 USD |
1.1415 USD |
1.3381 USD |
1.1973 USD |
| 2025-01-12 |
1.3071 USD |
267,378.0144 FET |
1.3183 USD |
1.2921 USD |
1.3276 USD |
1.2950 USD |
| 2025-01-11 |
1.3205 USD |
676,581.3639 FET |
1.3277 USD |
1.2915 USD |
1.3600 USD |
1.3383 USD |
| 2025-01-10 |
1.3197 USD |
748,240.7458 FET |
1.2940 USD |
1.2729 USD |
1.3706 USD |
1.3229 USD |
| 2025-01-09 |
1.3014 USD |
824,733.9169 FET |
1.3365 USD |
1.2557 USD |
1.3522 USD |
1.2804 USD |
| 2025-01-08 |
1.3429 USD |
1,362,165.8615 FET |
1.4132 USD |
1.2646 USD |
1.4289 USD |
1.3390 USD |
| 2025-01-07 |
1.5164 USD |
674,572.0325 FET |
1.5702 USD |
1.4600 USD |
1.5791 USD |
1.4700 USD |
| 2025-01-06 |
1.5998 USD |
661,589.2115 FET |
1.6118 USD |
1.5576 USD |
1.6528 USD |
1.6032 USD |
| 2025-01-05 |
1.5048 USD |
569,173.9491 FET |
1.4890 USD |
1.4483 USD |
1.5688 USD |
1.5408 USD |
| 2025-01-04 |
1.4894 USD |
557,764.6762 FET |
1.4990 USD |
1.4659 USD |
1.5231 USD |
1.4970 USD |
| 2025-01-03 |
1.4491 USD |
697,395.9633 FET |
1.3831 USD |
1.3752 USD |
1.5118 USD |
1.4963 USD |
| 2025-01-02 |
1.3844 USD |
1,210,386.4091 FET |
1.3200 USD |
1.3151 USD |
1.4211 USD |
1.3893 USD |
| 2025-01-01 |
1.2700 USD |
427,582.3881 FET |
1.2765 USD |
1.2335 USD |
1.3197 USD |
1.3135 USD |
| 2024-12-31 |
1.2795 USD |
377,391.7992 FET |
1.2816 USD |
1.2516 USD |
1.3297 USD |
1.2633 USD |
| 2024-12-30 |
1.2927 USD |
779,760.5157 FET |
1.2925 USD |
1.2322 USD |
1.3588 USD |
1.3166 USD |
| 2024-12-29 |
1.3328 USD |
663,868.0262 FET |
1.3638 USD |
1.2962 USD |
1.3787 USD |
1.3010 USD |
| 2024-12-28 |
1.3266 USD |
348,060.0890 FET |
1.3142 USD |
1.2817 USD |
1.3666 USD |
1.3568 USD |
| 2024-12-27 |
1.3246 USD |
1,419,462.9589 FET |
1.2650 USD |
1.2566 USD |
1.3655 USD |
1.3228 USD |
| 2024-12-26 |
1.2806 USD |
830,261.4587 FET |
1.3495 USD |
1.2496 USD |
1.3610 USD |
1.2636 USD |
| 2024-12-25 |
1.3626 USD |
336,892.2692 FET |
1.3937 USD |
1.3278 USD |
1.3980 USD |
1.3390 USD |
| 2024-12-24 |
1.3735 USD |
836,969.9312 FET |
1.3693 USD |
1.3278 USD |
1.4245 USD |
1.3591 USD |
| 2024-12-23 |
1.2746 USD |
375,734.0531 FET |
1.2542 USD |
1.2256 USD |
1.3047 USD |
1.2587 USD |
| 2024-12-22 |
1.2554 USD |
578,926.2092 FET |
1.2600 USD |
1.2156 USD |
1.3033 USD |
1.2472 USD |
| 2024-12-21 |
1.3308 USD |
605,449.6525 FET |
1.3753 USD |
1.2335 USD |
1.4316 USD |
1.2570 USD |
| 2024-12-20 |
1.2549 USD |
1,836,212.9493 FET |
1.3022 USD |
1.1231 USD |
1.3908 USD |
1.3765 USD |
| 2024-12-19 |
1.3552 USD |
3,132,689.4630 FET |
1.4325 USD |
1.2462 USD |
1.4517 USD |
1.3285 USD |
| 2024-12-18 |
1.5316 USD |
1,003,989.6756 FET |
1.6116 USD |
1.4200 USD |
1.6233 USD |
1.4514 USD |
| 2024-12-17 |
1.6706 USD |
701,063.9350 FET |
1.7135 USD |
1.6123 USD |
1.7191 USD |
1.6528 USD |
| 2024-12-16 |
1.7342 USD |
497,034.4745 FET |
1.8122 USD |
1.6876 USD |
1.8242 USD |
1.7469 USD |
| 2024-12-15 |
1.7498 USD |
523,100.2385 FET |
1.7269 USD |
1.6647 USD |
1.7876 USD |
1.7800 USD |
| 2024-12-14 |
1.7471 USD |
435,836.3312 FET |
1.7979 USD |
1.6875 USD |
1.8218 USD |
1.6900 USD |
| 2024-12-13 |
1.7822 USD |
533,500.5370 FET |
1.7871 USD |
1.7362 USD |
1.8080 USD |
1.7983 USD |
| 2024-12-12 |
1.8318 USD |
1,355,503.3705 FET |
1.8101 USD |
1.7699 USD |
1.9033 USD |
1.7699 USD |
| 2024-12-11 |
1.7790 USD |
1,062,228.0400 FET |
1.6837 USD |
1.6282 USD |
1.8366 USD |
1.8202 USD |
| 2024-12-10 |
1.6748 USD |
1,018,859.0544 FET |
1.7089 USD |
1.5500 USD |
1.8000 USD |
1.6613 USD |
| 2024-12-09 |
1.8900 USD |
1,440,021.9070 FET |
2.0573 USD |
1.8123 USD |
2.0573 USD |
1.8451 USD |
| 2024-12-08 |
2.0524 USD |
896,795.0213 FET |
2.0663 USD |
2.0051 USD |
2.2000 USD |
2.0331 USD |