Identifier on Kraken: FETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-08 |
0.0874 USD |
851,808.6715 FET |
0.0818 USD |
0.0751 USD |
0.0987 USD |
0.0906 USD |
| 2022-12-07 |
0.0751 USD |
366,442.8483 FET |
0.0709 USD |
0.0657 USD |
0.0890 USD |
0.0789 USD |
| 2022-12-06 |
0.0715 USD |
435,162.8070 FET |
0.0683 USD |
0.0676 USD |
0.0770 USD |
0.0698 USD |
| 2022-12-05 |
0.0671 USD |
886,309.6648 FET |
0.0634 USD |
0.0587 USD |
0.0729 USD |
0.0684 USD |
| 2022-12-04 |
0.0637 USD |
4,538.5855 FET |
0.0639 USD |
0.0633 USD |
0.0642 USD |
0.0642 USD |
| 2022-12-03 |
0.0637 USD |
59,882.1778 FET |
0.0637 USD |
0.0627 USD |
0.0653 USD |
0.0633 USD |
| 2022-12-02 |
0.0637 USD |
114,967.3198 FET |
0.0614 USD |
0.0607 USD |
0.0664 USD |
0.0642 USD |
| 2022-12-01 |
0.0589 USD |
369,784.5464 FET |
0.0638 USD |
0.0493 USD |
0.0638 USD |
0.0621 USD |
| 2022-11-30 |
0.0635 USD |
28,904.0634 FET |
0.0631 USD |
0.0619 USD |
0.0650 USD |
0.0636 USD |
| 2022-11-29 |
0.0632 USD |
71,226.4891 FET |
0.0613 USD |
0.0610 USD |
0.0658 USD |
0.0630 USD |
| 2022-11-28 |
0.0623 USD |
132,788.6772 FET |
0.0629 USD |
0.0600 USD |
0.0673 USD |
0.0608 USD |
| 2022-11-27 |
0.0636 USD |
283,832.1774 FET |
0.0620 USD |
0.0620 USD |
0.0664 USD |
0.0639 USD |
| 2022-11-26 |
0.0626 USD |
14,047.2602 FET |
0.0635 USD |
0.0620 USD |
0.0639 USD |
0.0620 USD |
| 2022-11-25 |
0.0651 USD |
202,670.0375 FET |
0.0617 USD |
0.0593 USD |
0.0745 USD |
0.0640 USD |
| 2022-11-24 |
0.0630 USD |
86,029.3694 FET |
0.0635 USD |
0.0606 USD |
0.0675 USD |
0.0618 USD |
| 2022-11-23 |
0.0668 USD |
452,129.5363 FET |
0.0567 USD |
0.0566 USD |
0.0770 USD |
0.0627 USD |
| 2022-11-22 |
0.0547 USD |
196,414.9954 FET |
0.0559 USD |
0.0529 USD |
0.0594 USD |
0.0566 USD |
| 2022-11-21 |
0.0563 USD |
40,132.8647 FET |
0.0576 USD |
0.0550 USD |
0.0576 USD |
0.0550 USD |
| 2022-11-20 |
0.0608 USD |
87,557.9175 FET |
0.0600 USD |
0.0579 USD |
0.0643 USD |
0.0579 USD |
| 2022-11-19 |
0.0606 USD |
11,719.0167 FET |
0.0606 USD |
0.0596 USD |
0.0621 USD |
0.0610 USD |
| 2022-11-18 |
0.0604 USD |
33,767.7333 FET |
0.0601 USD |
0.0587 USD |
0.0626 USD |
0.0608 USD |
| 2022-11-17 |
0.0710 USD |
216,319.6862 FET |
0.0648 USD |
0.0597 USD |
0.0947 USD |
0.0610 USD |
| 2022-11-16 |
0.0643 USD |
211,358.9943 FET |
0.0621 USD |
0.0587 USD |
0.0721 USD |
0.0616 USD |
| 2022-11-15 |
0.0620 USD |
18,335.0226 FET |
0.0614 USD |
0.0603 USD |
0.0640 USD |
0.0606 USD |
| 2022-11-14 |
0.0607 USD |
35,786.8028 FET |
0.0606 USD |
0.0592 USD |
0.0630 USD |
0.0617 USD |
| 2022-11-13 |
0.0590 USD |
108,344.0689 FET |
0.0623 USD |
0.0549 USD |
0.0634 USD |
0.0592 USD |
| 2022-11-12 |
0.0575 USD |
356,388.5362 FET |
0.0648 USD |
0.0431 USD |
0.0648 USD |
0.0628 USD |
| 2022-11-11 |
0.0657 USD |
35,330.2591 FET |
0.0693 USD |
0.0634 USD |
0.0695 USD |
0.0634 USD |
| 2022-11-10 |
0.0674 USD |
128,304.5942 FET |
0.0590 USD |
0.0580 USD |
0.0729 USD |
0.0714 USD |
| 2022-11-09 |
0.0665 USD |
397,457.5669 FET |
0.0780 USD |
0.0596 USD |
0.0801 USD |
0.0603 USD |
| 2022-11-08 |
0.0844 USD |
392,285.5356 FET |
0.0885 USD |
0.0743 USD |
0.0895 USD |
0.0764 USD |
| 2022-11-07 |
0.0885 USD |
134,020.3089 FET |
0.0887 USD |
0.0867 USD |
0.0938 USD |
0.0871 USD |
| 2022-11-06 |
0.0936 USD |
98,087.3801 FET |
0.0887 USD |
0.0867 USD |
0.0997 USD |
0.0900 USD |
| 2022-11-05 |
0.0908 USD |
39,841.1897 FET |
0.0905 USD |
0.0889 USD |
0.0950 USD |
0.0892 USD |
| 2022-11-04 |
0.0888 USD |
96,310.0989 FET |
0.0869 USD |
0.0861 USD |
0.0918 USD |
0.0904 USD |
| 2022-11-03 |
0.0865 USD |
199,706.5713 FET |
0.0811 USD |
0.0811 USD |
0.0950 USD |
0.0874 USD |
| 2022-11-02 |
0.0823 USD |
49,320.9443 FET |
0.0843 USD |
0.0804 USD |
0.0861 USD |
0.0811 USD |
| 2022-11-01 |
0.0841 USD |
21,023.2672 FET |
0.0852 USD |
0.0827 USD |
0.0856 USD |
0.0827 USD |
| 2022-10-31 |
0.0843 USD |
7,358.8284 FET |
0.0845 USD |
0.0830 USD |
0.0860 USD |
0.0852 USD |
| 2022-10-30 |
0.0869 USD |
129,088.6357 FET |
0.0862 USD |
0.0841 USD |
0.0894 USD |
0.0855 USD |
| 2022-10-29 |
0.0871 USD |
183,713.8591 FET |
0.0834 USD |
0.0827 USD |
0.0915 USD |
0.0856 USD |
| 2022-10-28 |
0.0816 USD |
18,530.3151 FET |
0.0819 USD |
0.0805 USD |
0.0826 USD |
0.0826 USD |
| 2022-10-27 |
0.0830 USD |
9,283.4249 FET |
0.0834 USD |
0.0821 USD |
0.0849 USD |
0.0821 USD |
| 2022-10-26 |
0.0824 USD |
27,388.3659 FET |
0.0817 USD |
0.0814 USD |
0.0834 USD |
0.0823 USD |
| 2022-10-25 |
0.0808 USD |
31,675.6167 FET |
0.0803 USD |
0.0798 USD |
0.0822 USD |
0.0814 USD |
| 2022-10-24 |
0.0811 USD |
74,791.3691 FET |
0.0810 USD |
0.0792 USD |
0.0843 USD |
0.0803 USD |
| 2022-10-23 |
0.0809 USD |
45,168.7639 FET |
0.0816 USD |
0.0801 USD |
0.0818 USD |
0.0810 USD |
| 2022-10-22 |
0.0814 USD |
11,318.5290 FET |
0.0802 USD |
0.0802 USD |
0.0818 USD |
0.0813 USD |
| 2022-10-21 |
0.0784 USD |
229,756.5872 FET |
0.0810 USD |
0.0770 USD |
0.0830 USD |
0.0810 USD |
| 2022-10-20 |
0.0825 USD |
66,690.6684 FET |
0.0827 USD |
0.0805 USD |
0.0862 USD |
0.0821 USD |