Identifier on Kraken: FETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
1.7467 USD |
2,396,911.1305 FET |
1.5874 USD |
1.5825 USD |
1.9200 USD |
1.7453 USD |
| 2024-06-25 |
1.6500 USD |
1,931,700.6356 FET |
1.6274 USD |
1.5700 USD |
1.7930 USD |
1.5904 USD |
| 2024-06-24 |
1.5030 USD |
2,928,252.3614 FET |
1.3996 USD |
1.3470 USD |
1.7012 USD |
1.6472 USD |
| 2024-06-23 |
1.4553 USD |
666,721.8077 FET |
1.4770 USD |
1.4027 USD |
1.5227 USD |
1.4113 USD |
| 2024-06-22 |
1.5154 USD |
1,111,129.3050 FET |
1.5840 USD |
1.4599 USD |
1.5866 USD |
1.4720 USD |
| 2024-06-21 |
1.5707 USD |
1,598,645.3641 FET |
1.6060 USD |
1.5211 USD |
1.6255 USD |
1.5758 USD |
| 2024-06-20 |
1.6216 USD |
3,760,364.1633 FET |
1.5025 USD |
1.4741 USD |
1.7432 USD |
1.5941 USD |
| 2024-06-19 |
1.3632 USD |
2,881,041.0630 FET |
1.1940 USD |
1.1748 USD |
1.4928 USD |
1.4797 USD |
| 2024-06-18 |
1.1887 USD |
2,685,697.1438 FET |
1.3214 USD |
1.1065 USD |
1.3230 USD |
1.1922 USD |
| 2024-06-17 |
1.3134 USD |
2,692,619.1212 FET |
1.4726 USD |
1.2230 USD |
1.4890 USD |
1.3173 USD |
| 2024-06-16 |
1.4520 USD |
713,518.3137 FET |
1.4597 USD |
1.4243 USD |
1.4913 USD |
1.4806 USD |
| 2024-06-15 |
1.4877 USD |
1,192,990.6203 FET |
1.4795 USD |
1.4500 USD |
1.5722 USD |
1.4663 USD |
| 2024-06-14 |
1.5322 USD |
1,871,210.8572 FET |
1.5876 USD |
1.4338 USD |
1.6899 USD |
1.4767 USD |
| 2024-06-13 |
1.6342 USD |
1,064,297.3785 FET |
1.7112 USD |
1.5636 USD |
1.7259 USD |
1.5748 USD |
| 2024-06-12 |
1.5984 USD |
2,725,273.5910 FET |
1.5374 USD |
1.4669 USD |
1.7536 USD |
1.7118 USD |
| 2024-06-11 |
1.6072 USD |
2,508,785.4311 FET |
1.6579 USD |
1.5058 USD |
1.7146 USD |
1.5680 USD |
| 2024-06-10 |
1.6942 USD |
1,662,304.1108 FET |
1.7362 USD |
1.6301 USD |
1.7475 USD |
1.6630 USD |
| 2024-06-09 |
1.7441 USD |
599,994.7390 FET |
1.7455 USD |
1.7156 USD |
1.7719 USD |
1.7386 USD |
| 2024-06-08 |
1.7580 USD |
3,429,365.6824 FET |
1.8503 USD |
1.7000 USD |
1.8605 USD |
1.7357 USD |
| 2024-06-07 |
1.9143 USD |
3,075,055.6805 FET |
2.0406 USD |
1.7500 USD |
2.0533 USD |
1.8455 USD |
| 2024-06-06 |
2.0801 USD |
1,156,801.6238 FET |
2.1580 USD |
1.9705 USD |
2.1668 USD |
2.0428 USD |
| 2024-06-05 |
2.1661 USD |
543,285.4535 FET |
2.1261 USD |
2.1261 USD |
2.2181 USD |
2.1462 USD |
| 2024-06-04 |
2.1196 USD |
704,902.5854 FET |
2.1381 USD |
2.0770 USD |
2.1689 USD |
2.1067 USD |
| 2024-06-03 |
2.1531 USD |
737,852.7964 FET |
2.0849 USD |
2.0506 USD |
2.1931 USD |
2.1419 USD |
| 2024-06-02 |
2.0829 USD |
384,723.3623 FET |
2.1093 USD |
2.0441 USD |
2.1333 USD |
2.0848 USD |
| 2024-06-01 |
2.1099 USD |
212,617.6352 FET |
2.1396 USD |
2.0933 USD |
2.1396 USD |
2.1059 USD |
| 2024-05-31 |
2.1469 USD |
565,294.5538 FET |
2.1791 USD |
2.0909 USD |
2.2050 USD |
2.1397 USD |
| 2024-05-30 |
2.2133 USD |
852,123.5342 FET |
2.1890 USD |
2.1103 USD |
2.2913 USD |
2.1858 USD |
| 2024-05-29 |
2.2631 USD |
878,281.9360 FET |
2.2370 USD |
2.1872 USD |
2.3409 USD |
2.1886 USD |
| 2024-05-28 |
2.2449 USD |
1,173,738.1039 FET |
2.2995 USD |
2.1789 USD |
2.3019 USD |
2.2324 USD |
| 2024-05-27 |
2.2798 USD |
578,149.5811 FET |
2.2366 USD |
2.2217 USD |
2.3317 USD |
2.3109 USD |
| 2024-05-26 |
2.2579 USD |
796,215.1968 FET |
2.2977 USD |
2.2000 USD |
2.3057 USD |
2.2128 USD |
| 2024-05-25 |
2.3160 USD |
508,106.5440 FET |
2.3066 USD |
2.2828 USD |
2.3602 USD |
2.2882 USD |
| 2024-05-24 |
2.3245 USD |
980,002.4500 FET |
2.3590 USD |
2.2522 USD |
2.4073 USD |
2.3050 USD |
| 2024-05-23 |
2.3996 USD |
2,113,335.8439 FET |
2.5400 USD |
2.2388 USD |
2.5551 USD |
2.3271 USD |
| 2024-05-22 |
2.5787 USD |
1,660,291.9521 FET |
2.5268 USD |
2.4765 USD |
2.7000 USD |
2.5808 USD |
| 2024-05-21 |
2.4837 USD |
3,511,787.7589 FET |
2.4252 USD |
2.3737 USD |
2.5657 USD |
2.5266 USD |
| 2024-05-20 |
2.3346 USD |
2,638,234.7908 FET |
2.1995 USD |
2.1631 USD |
2.4127 USD |
2.3792 USD |
| 2024-05-19 |
2.2316 USD |
671,812.9447 FET |
2.2740 USD |
2.1862 USD |
2.3094 USD |
2.1969 USD |
| 2024-05-18 |
2.3241 USD |
1,170,406.9608 FET |
2.3466 USD |
2.2655 USD |
2.4225 USD |
2.2780 USD |
| 2024-05-17 |
2.2960 USD |
1,533,037.3176 FET |
2.2853 USD |
2.2227 USD |
2.3864 USD |
2.3615 USD |
| 2024-05-16 |
2.2703 USD |
1,648,357.1422 FET |
2.2640 USD |
2.1620 USD |
2.3501 USD |
2.2637 USD |
| 2024-05-15 |
2.1604 USD |
1,840,520.1262 FET |
2.0040 USD |
1.9750 USD |
2.2739 USD |
2.2701 USD |
| 2024-05-14 |
2.0502 USD |
1,281,164.1936 FET |
2.1192 USD |
1.9842 USD |
2.1357 USD |
2.0133 USD |
| 2024-05-13 |
2.1160 USD |
1,350,669.8788 FET |
2.1677 USD |
2.0230 USD |
2.2213 USD |
2.1203 USD |
| 2024-05-12 |
2.1966 USD |
553,335.3847 FET |
2.1997 USD |
2.1509 USD |
2.2380 USD |
2.1654 USD |
| 2024-05-11 |
2.2214 USD |
803,273.8106 FET |
2.2073 USD |
2.1800 USD |
2.2607 USD |
2.2103 USD |
| 2024-05-10 |
2.2598 USD |
1,201,204.3838 FET |
2.2608 USD |
2.1324 USD |
2.3594 USD |
2.1999 USD |
| 2024-05-09 |
2.2234 USD |
1,439,690.1452 FET |
2.1492 USD |
2.1244 USD |
2.3066 USD |
2.2742 USD |
| 2024-05-08 |
2.2628 USD |
1,864,467.6771 FET |
2.3338 USD |
2.1238 USD |
2.4052 USD |
2.1413 USD |