Identifier on Kraken: FETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-06 |
1.3649 USD |
2,542,081.4438 FET |
1.2571 USD |
1.2559 USD |
1.4127 USD |
1.4090 USD |
| 2024-11-05 |
1.1933 USD |
1,225,181.1939 FET |
1.1331 USD |
1.1163 USD |
1.2706 USD |
1.2355 USD |
| 2024-11-04 |
1.1325 USD |
433,782.2518 FET |
1.1422 USD |
1.0910 USD |
1.1619 USD |
1.1315 USD |
| 2024-11-03 |
1.1292 USD |
1,077,732.7771 FET |
1.1896 USD |
1.0895 USD |
1.1933 USD |
1.1435 USD |
| 2024-11-02 |
1.1937 USD |
698,565.6803 FET |
1.2311 USD |
1.1655 USD |
1.2418 USD |
1.1783 USD |
| 2024-11-01 |
1.2579 USD |
839,317.2949 FET |
1.2951 USD |
1.2121 USD |
1.3144 USD |
1.2322 USD |
| 2024-10-31 |
1.2939 USD |
1,153,778.2520 FET |
1.2974 USD |
1.2450 USD |
1.3308 USD |
1.2963 USD |
| 2024-10-30 |
1.3031 USD |
807,058.7728 FET |
1.3382 USD |
1.2752 USD |
1.3399 USD |
1.2984 USD |
| 2024-10-29 |
1.3331 USD |
2,108,542.7607 FET |
1.2795 USD |
1.2728 USD |
1.4400 USD |
1.3315 USD |
| 2024-10-28 |
1.2414 USD |
1,036,476.4337 FET |
1.2728 USD |
1.1844 USD |
1.2793 USD |
1.2497 USD |
| 2024-10-27 |
1.2455 USD |
233,158.3021 FET |
1.2350 USD |
1.2239 USD |
1.2724 USD |
1.2692 USD |
| 2024-10-26 |
1.2186 USD |
825,071.6963 FET |
1.2067 USD |
1.1832 USD |
1.2497 USD |
1.2349 USD |
| 2024-10-25 |
1.2921 USD |
1,114,490.6535 FET |
1.3416 USD |
1.2408 USD |
1.3460 USD |
1.2725 USD |
| 2024-10-24 |
1.3479 USD |
927,484.3240 FET |
1.3230 USD |
1.3154 USD |
1.3895 USD |
1.3449 USD |
| 2024-10-23 |
1.3159 USD |
942,491.6623 FET |
1.3552 USD |
1.2736 USD |
1.3554 USD |
1.3146 USD |
| 2024-10-22 |
1.3584 USD |
693,434.3891 FET |
1.3851 USD |
1.3344 USD |
1.4100 USD |
1.3625 USD |
| 2024-10-21 |
1.4243 USD |
492,294.8307 FET |
1.4635 USD |
1.3672 USD |
1.4743 USD |
1.3894 USD |
| 2024-10-20 |
1.4363 USD |
786,979.4964 FET |
1.4044 USD |
1.3685 USD |
1.4671 USD |
1.4581 USD |
| 2024-10-19 |
1.4203 USD |
780,129.1573 FET |
1.4323 USD |
1.3880 USD |
1.4501 USD |
1.4090 USD |