Identifier on Kraken: FETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-07 |
2.1012 USD |
525,745.4269 FET |
2.1346 USD |
2.0622 USD |
2.1419 USD |
2.0859 USD |
| 2024-12-06 |
2.0827 USD |
2,552,706.0899 FET |
1.9559 USD |
1.9203 USD |
2.1988 USD |
2.1730 USD |
| 2024-12-05 |
1.9131 USD |
3,172,284.0989 FET |
1.8517 USD |
1.7779 USD |
2.0852 USD |
1.9745 USD |
| 2024-12-04 |
1.9384 USD |
1,978,508.5170 FET |
1.9164 USD |
1.8600 USD |
2.0275 USD |
1.9054 USD |
| 2024-12-03 |
1.8848 USD |
2,301,927.6141 FET |
1.9412 USD |
1.7749 USD |
2.0650 USD |
1.9013 USD |
| 2024-12-02 |
1.7918 USD |
1,990,228.6044 FET |
1.8410 USD |
1.7083 USD |
1.8941 USD |
1.8610 USD |
| 2024-12-01 |
1.8642 USD |
1,328,326.8093 FET |
1.9137 USD |
1.8103 USD |
1.9142 USD |
1.8326 USD |
| 2024-11-30 |
1.8362 USD |
3,352,284.5077 FET |
1.7226 USD |
1.6963 USD |
1.9564 USD |
1.8971 USD |
| 2024-11-29 |
1.6249 USD |
1,921,332.0712 FET |
1.6770 USD |
1.5902 USD |
1.6864 USD |
1.6533 USD |
| 2024-11-28 |
1.6077 USD |
5,116,597.0909 FET |
1.5088 USD |
1.4521 USD |
1.7509 USD |
1.6755 USD |
| 2024-11-27 |
1.4410 USD |
1,431,444.2719 FET |
1.3773 USD |
1.3515 USD |
1.5125 USD |
1.4947 USD |
| 2024-11-26 |
1.3775 USD |
1,357,634.5205 FET |
1.4273 USD |
1.3130 USD |
1.4697 USD |
1.3705 USD |
| 2024-11-25 |
1.4977 USD |
1,527,520.8246 FET |
1.5310 USD |
1.4179 USD |
1.5718 USD |
1.4299 USD |
| 2024-11-24 |
1.4768 USD |
3,854,967.0676 FET |
1.4270 USD |
1.3713 USD |
1.5715 USD |
1.4763 USD |
| 2024-11-23 |
1.3740 USD |
6,053,144.8809 FET |
1.2849 USD |
1.2644 USD |
1.4987 USD |
1.4226 USD |
| 2024-11-22 |
1.2500 USD |
1,296,238.4886 FET |
1.2777 USD |
1.2158 USD |
1.2941 USD |
1.2527 USD |
| 2024-11-21 |
1.2462 USD |
1,975,912.8494 FET |
1.2329 USD |
1.1780 USD |
1.3027 USD |
1.2830 USD |
| 2024-11-20 |
1.2709 USD |
994,334.9943 FET |
1.2943 USD |
1.2119 USD |
1.3186 USD |
1.2293 USD |
| 2024-11-19 |
1.3095 USD |
1,605,303.1443 FET |
1.3629 USD |
1.2709 USD |
1.3662 USD |
1.2958 USD |
| 2024-11-18 |
1.3197 USD |
2,875,966.4124 FET |
1.2575 USD |
1.2530 USD |
1.4029 USD |
1.3498 USD |
| 2024-11-17 |
1.2884 USD |
1,774,836.2128 FET |
1.3232 USD |
1.2447 USD |
1.3332 USD |
1.2558 USD |
| 2024-11-16 |
1.2938 USD |
1,741,401.3436 FET |
1.2835 USD |
1.2534 USD |
1.3305 USD |
1.3107 USD |
| 2024-11-15 |
1.2351 USD |
1,721,654.5167 FET |
1.2320 USD |
1.1915 USD |
1.2735 USD |
1.2400 USD |
| 2024-11-14 |
1.2951 USD |
2,606,111.0127 FET |
1.2676 USD |
1.2306 USD |
1.4073 USD |
1.2611 USD |
| 2024-11-13 |
1.3150 USD |
4,100,839.9463 FET |
1.3779 USD |
1.2335 USD |
1.3931 USD |
1.2872 USD |
| 2024-11-12 |
1.4729 USD |
5,799,799.2458 FET |
1.5842 USD |
1.3607 USD |
1.6496 USD |
1.3900 USD |
| 2024-11-11 |
1.5260 USD |
3,552,158.2619 FET |
1.4425 USD |
1.4343 USD |
1.6013 USD |
1.5580 USD |
| 2024-11-10 |
1.4969 USD |
1,843,637.9157 FET |
1.4685 USD |
1.4454 USD |
1.5677 USD |
1.5246 USD |
| 2024-11-09 |
1.4011 USD |
633,813.6815 FET |
1.3967 USD |
1.3662 USD |
1.4368 USD |
1.4063 USD |
| 2024-11-08 |
1.3902 USD |
1,071,200.2337 FET |
1.4120 USD |
1.3434 USD |
1.4340 USD |
1.3686 USD |
| 2024-11-07 |
1.4067 USD |
802,223.8171 FET |
1.4114 USD |
1.3720 USD |
1.4500 USD |
1.4189 USD |