Identifier on Kraken: FETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
0.8400 USD |
1,119,419.6368 FET |
0.8748 USD |
0.8140 USD |
0.8879 USD |
0.8232 USD |
| 2024-08-14 |
0.8932 USD |
1,600,966.6242 FET |
0.8792 USD |
0.8655 USD |
0.9227 USD |
0.8750 USD |
| 2024-08-13 |
0.8556 USD |
1,261,824.2745 FET |
0.8589 USD |
0.8000 USD |
0.8883 USD |
0.8793 USD |
| 2024-08-12 |
0.8593 USD |
893,652.1277 FET |
0.8155 USD |
0.8000 USD |
0.8964 USD |
0.8546 USD |
| 2024-08-11 |
0.8868 USD |
1,015,969.2781 FET |
0.8961 USD |
0.8134 USD |
0.9456 USD |
0.8211 USD |
| 2024-08-10 |
0.8534 USD |
397,526.7624 FET |
0.8502 USD |
0.8335 USD |
0.9077 USD |
0.8987 USD |
| 2024-08-09 |
0.8532 USD |
855,043.2222 FET |
0.8810 USD |
0.8315 USD |
0.8990 USD |
0.8548 USD |
| 2024-08-08 |
0.8421 USD |
1,396,608.5340 FET |
0.8056 USD |
0.7868 USD |
0.8807 USD |
0.8730 USD |
| 2024-08-07 |
0.8605 USD |
1,726,751.2050 FET |
0.8476 USD |
0.7915 USD |
0.9251 USD |
0.8015 USD |
| 2024-08-06 |
0.8574 USD |
2,405,868.2036 FET |
0.7928 USD |
0.7924 USD |
0.9500 USD |
0.8582 USD |
| 2024-08-05 |
0.7991 USD |
6,236,242.1307 FET |
0.9244 USD |
0.7023 USD |
0.9317 USD |
0.7984 USD |
| 2024-08-04 |
0.9373 USD |
1,403,724.0881 FET |
0.9912 USD |
0.8760 USD |
1.0179 USD |
0.9221 USD |
| 2024-08-03 |
1.0306 USD |
1,034,914.3656 FET |
1.0655 USD |
0.9685 USD |
1.0845 USD |
0.9996 USD |
| 2024-08-02 |
1.1066 USD |
528,484.0982 FET |
1.1464 USD |
1.0577 USD |
1.1511 USD |
1.0821 USD |
| 2024-08-01 |
1.1236 USD |
659,257.7243 FET |
1.1526 USD |
1.0827 USD |
1.1585 USD |
1.0961 USD |
| 2024-07-31 |
1.1814 USD |
553,583.5096 FET |
1.1900 USD |
1.1415 USD |
1.2089 USD |
1.1641 USD |
| 2024-07-30 |
1.2127 USD |
195,452.3162 FET |
1.2134 USD |
1.1650 USD |
1.2461 USD |
1.1813 USD |