Identifier on Kraken: FETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-18 |
1.3987 USD |
1,307,435.1012 FET |
1.3603 USD |
1.3520 USD |
1.4570 USD |
1.4143 USD |
| 2024-10-17 |
1.3821 USD |
964,219.8136 FET |
1.4274 USD |
1.3380 USD |
1.4401 USD |
1.3630 USD |
| 2024-10-16 |
1.4475 USD |
830,433.7305 FET |
1.4656 USD |
1.4070 USD |
1.4760 USD |
1.4427 USD |
| 2024-10-15 |
1.4706 USD |
1,279,816.5838 FET |
1.5174 USD |
1.4123 USD |
1.5291 USD |
1.4466 USD |
| 2024-10-14 |
1.4807 USD |
1,138,903.8128 FET |
1.4181 USD |
1.3993 USD |
1.5279 USD |
1.5168 USD |
| 2024-10-13 |
1.4203 USD |
654,939.3022 FET |
1.4765 USD |
1.3830 USD |
1.4874 USD |
1.4207 USD |
| 2024-10-12 |
1.4438 USD |
635,387.1723 FET |
1.4117 USD |
1.3971 USD |
1.4833 USD |
1.4563 USD |
| 2024-10-11 |
1.3656 USD |
979,881.0952 FET |
1.3185 USD |
1.3077 USD |
1.4276 USD |
1.4125 USD |
| 2024-10-10 |
1.3069 USD |
791,293.2530 FET |
1.3419 USD |
1.2649 USD |
1.3654 USD |
1.3140 USD |
| 2024-10-09 |
1.3772 USD |
625,063.8889 FET |
1.4219 USD |
1.3364 USD |
1.4500 USD |
1.3397 USD |
| 2024-10-08 |
1.4512 USD |
889,428.8410 FET |
1.4695 USD |
1.4079 USD |
1.5077 USD |
1.4203 USD |
| 2024-10-07 |
1.5149 USD |
1,607,935.1110 FET |
1.4732 USD |
1.4590 USD |
1.5556 USD |
1.5026 USD |
| 2024-10-06 |
1.4250 USD |
736,623.5059 FET |
1.4061 USD |
1.3762 USD |
1.4780 USD |
1.4374 USD |
| 2024-10-05 |
1.4413 USD |
985,099.4113 FET |
1.4666 USD |
1.3724 USD |
1.4823 USD |
1.3800 USD |
| 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 |