Identifier on Kraken: FETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
1.4108 USD |
1,331,996.4420 FET |
1.3709 USD |
1.3533 USD |
1.4664 USD |
1.4558 USD |
| 2024-10-03 |
1.3766 USD |
1,191,521.8952 FET |
1.4204 USD |
1.3301 USD |
1.4617 USD |
1.3649 USD |
| 2024-10-02 |
1.4799 USD |
946,691.5588 FET |
1.4856 USD |
1.4200 USD |
1.5468 USD |
1.4457 USD |
| 2024-10-01 |
1.5594 USD |
2,153,032.6101 FET |
1.5228 USD |
1.4136 USD |
1.6731 USD |
1.4977 USD |
| 2024-09-30 |
1.5658 USD |
1,208,879.6636 FET |
1.6214 USD |
1.4893 USD |
1.6435 USD |
1.5496 USD |
| 2024-09-29 |
1.6055 USD |
605,537.8335 FET |
1.5992 USD |
1.5600 USD |
1.6424 USD |
1.6270 USD |
| 2024-09-28 |
1.6165 USD |
1,742,675.7006 FET |
1.6800 USD |
1.5654 USD |
1.6951 USD |
1.5914 USD |
| 2024-09-27 |
1.6742 USD |
2,258,130.0205 FET |
1.6300 USD |
1.6144 USD |
1.7391 USD |
1.6855 USD |
| 2024-09-26 |
1.6480 USD |
2,479,867.0843 FET |
1.6354 USD |
1.6000 USD |
1.6969 USD |
1.6434 USD |
| 2024-09-25 |
1.6907 USD |
1,505,625.5207 FET |
1.7029 USD |
1.6326 USD |
1.7377 USD |
1.6380 USD |
| 2024-09-24 |
1.6849 USD |
2,723,621.3730 FET |
1.6469 USD |
1.6047 USD |
1.7345 USD |
1.7080 USD |
| 2024-09-23 |
1.6685 USD |
5,676,362.5515 FET |
1.6140 USD |
1.5562 USD |
1.7330 USD |
1.6404 USD |
| 2024-09-22 |
1.5918 USD |
1,559,611.2856 FET |
1.6330 USD |
1.5619 USD |
1.6344 USD |
1.6268 USD |
| 2024-09-21 |
1.6263 USD |
1,188,938.9416 FET |
1.6302 USD |
1.5716 USD |
1.6768 USD |
1.6309 USD |
| 2024-09-20 |
1.5766 USD |
3,570,326.4912 FET |
1.4884 USD |
1.4689 USD |
1.6475 USD |
1.6230 USD |
| 2024-09-19 |
1.5100 USD |
4,445,548.7304 FET |
1.4535 USD |
1.4458 USD |
1.5754 USD |
1.4958 USD |
| 2024-09-18 |
1.3780 USD |
1,838,584.1808 FET |
1.3499 USD |
1.3112 USD |
1.4463 USD |
1.4261 USD |
| 2024-09-17 |
1.3309 USD |
2,670,664.3985 FET |
1.2628 USD |
1.2385 USD |
1.3920 USD |
1.3544 USD |
| 2024-09-16 |
1.3029 USD |
1,778,001.8238 FET |
1.3352 USD |
1.2635 USD |
1.3362 USD |
1.2697 USD |
| 2024-09-15 |
1.3886 USD |
1,814,577.8083 FET |
1.4067 USD |
1.3400 USD |
1.4600 USD |
1.3459 USD |
| 2024-09-14 |
1.3596 USD |
1,932,678.1397 FET |
1.3761 USD |
1.3322 USD |
1.4120 USD |
1.4054 USD |
| 2024-09-13 |
1.3606 USD |
2,354,604.9394 FET |
1.3842 USD |
1.3021 USD |
1.3990 USD |
1.3719 USD |
| 2024-09-12 |
1.4040 USD |
5,276,067.6396 FET |
1.3596 USD |
1.3456 USD |
1.4495 USD |
1.3820 USD |
| 2024-09-11 |
1.3194 USD |
5,151,380.1787 FET |
1.3441 USD |
1.2734 USD |
1.3739 USD |
1.3527 USD |
| 2024-09-10 |
1.2908 USD |
2,931,501.3763 FET |
1.2035 USD |
1.1929 USD |
1.3695 USD |
1.3461 USD |
| 2024-09-09 |
1.1661 USD |
3,120,277.3136 FET |
1.1019 USD |
1.0952 USD |
1.2238 USD |
1.2064 USD |
| 2024-09-08 |
1.0813 USD |
430,412.5237 FET |
1.0633 USD |
1.0574 USD |
1.1063 USD |
1.0865 USD |
| 2024-09-07 |
1.0726 USD |
410,988.6791 FET |
1.0631 USD |
1.0497 USD |
1.0963 USD |
1.0640 USD |
| 2024-09-06 |
1.0701 USD |
1,747,662.5125 FET |
1.0804 USD |
1.0300 USD |
1.1172 USD |
1.0383 USD |
| 2024-09-05 |
1.0949 USD |
893,837.8876 FET |
1.1399 USD |
1.0706 USD |
1.1494 USD |
1.0717 USD |
| 2024-09-04 |
1.1224 USD |
2,113,864.1205 FET |
1.1215 USD |
1.0706 USD |
1.1849 USD |
1.1498 USD |
| 2024-09-03 |
1.1861 USD |
1,967,943.6169 FET |
1.2324 USD |
1.1200 USD |
1.2680 USD |
1.1342 USD |
| 2024-09-02 |
1.1814 USD |
4,438,462.1192 FET |
1.1393 USD |
1.1056 USD |
1.2257 USD |
1.2150 USD |
| 2024-09-01 |
1.1762 USD |
1,959,071.6375 FET |
1.1336 USD |
1.1191 USD |
1.2186 USD |
1.1725 USD |
| 2024-08-31 |
1.1866 USD |
1,903,843.7884 FET |
1.1963 USD |
1.1263 USD |
1.2678 USD |
1.1272 USD |
| 2024-08-30 |
1.1073 USD |
2,205,869.3434 FET |
1.1220 USD |
1.0418 USD |
1.1831 USD |
1.1709 USD |
| 2024-08-29 |
1.1987 USD |
2,654,475.8219 FET |
1.1959 USD |
1.1182 USD |
1.2496 USD |
1.1363 USD |
| 2024-08-28 |
1.2577 USD |
3,279,595.3882 FET |
1.2900 USD |
1.1786 USD |
1.3469 USD |
1.1940 USD |
| 2024-08-27 |
1.3857 USD |
7,708,129.9110 FET |
1.3356 USD |
1.2748 USD |
1.4800 USD |
1.3379 USD |
| 2024-08-26 |
1.3463 USD |
2,495,108.0294 FET |
1.3647 USD |
1.2894 USD |
1.4215 USD |
1.3270 USD |
| 2024-08-25 |
1.2773 USD |
2,111,459.7754 FET |
1.2666 USD |
1.1699 USD |
1.3788 USD |
1.3648 USD |
| 2024-08-24 |
1.2392 USD |
3,416,617.3911 FET |
1.2084 USD |
1.2017 USD |
1.3013 USD |
1.2500 USD |
| 2024-08-23 |
1.1217 USD |
2,853,172.0151 FET |
1.0147 USD |
1.0112 USD |
1.2218 USD |
1.1927 USD |
| 2024-08-22 |
0.9957 USD |
4,193,348.5973 FET |
0.9631 USD |
0.9451 USD |
1.0497 USD |
1.0143 USD |
| 2024-08-21 |
0.9349 USD |
2,965,792.0246 FET |
0.8729 USD |
0.8600 USD |
1.0182 USD |
0.9567 USD |
| 2024-08-20 |
0.8938 USD |
1,482,992.5205 FET |
0.9138 USD |
0.8501 USD |
0.9394 USD |
0.8806 USD |
| 2024-08-19 |
0.8200 USD |
377,383.8368 FET |
0.8141 USD |
0.8048 USD |
0.8478 USD |
0.8439 USD |
| 2024-08-18 |
0.8372 USD |
260,884.5866 FET |
0.8396 USD |
0.8200 USD |
0.8480 USD |
0.8394 USD |
| 2024-08-17 |
0.8323 USD |
287,768.2676 FET |
0.8232 USD |
0.8185 USD |
0.8511 USD |
0.8321 USD |
| 2024-08-16 |
0.8347 USD |
1,148,652.6970 FET |
0.8256 USD |
0.8070 USD |
0.8747 USD |
0.8334 USD |