Identifier on Kraken: FETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
1.2685 USD |
585,706.2749 FET |
1.2457 USD |
1.2212 USD |
1.3185 USD |
1.2333 USD |
| 2024-07-28 |
1.2535 USD |
243,101.8818 FET |
1.2752 USD |
1.2324 USD |
1.2817 USD |
1.2462 USD |
| 2024-07-27 |
1.2866 USD |
793,449.4851 FET |
1.2797 USD |
1.2415 USD |
1.3472 USD |
1.2862 USD |
| 2024-07-26 |
1.2673 USD |
723,465.3669 FET |
1.1963 USD |
1.1902 USD |
1.3000 USD |
1.2793 USD |
| 2024-07-25 |
1.1900 USD |
659,348.9190 FET |
1.2127 USD |
1.1516 USD |
1.2180 USD |
1.2019 USD |
| 2024-07-24 |
1.2624 USD |
683,157.9486 FET |
1.2889 USD |
1.2090 USD |
1.3023 USD |
1.2254 USD |
| 2024-07-23 |
1.3345 USD |
830,637.9787 FET |
1.3738 USD |
1.2750 USD |
1.3974 USD |
1.2938 USD |
| 2024-07-22 |
1.4355 USD |
504,807.1881 FET |
1.4908 USD |
1.3708 USD |
1.4973 USD |
1.3787 USD |
| 2024-07-21 |
1.4269 USD |
729,853.4298 FET |
1.4593 USD |
1.3631 USD |
1.4912 USD |
1.4885 USD |
| 2024-07-20 |
1.4758 USD |
465,396.9666 FET |
1.4774 USD |
1.4285 USD |
1.5073 USD |
1.4536 USD |
| 2024-07-19 |
1.4326 USD |
671,201.4212 FET |
1.3931 USD |
1.3615 USD |
1.4917 USD |
1.4752 USD |
| 2024-07-18 |
1.4411 USD |
797,438.0694 FET |
1.4555 USD |
1.3692 USD |
1.4984 USD |
1.3878 USD |
| 2024-07-17 |
1.4934 USD |
1,548,756.7882 FET |
1.4300 USD |
1.4203 USD |
1.5541 USD |
1.4691 USD |
| 2024-07-16 |
1.4031 USD |
1,718,515.9173 FET |
1.4248 USD |
1.3139 USD |
1.4800 USD |
1.4216 USD |
| 2024-07-15 |
1.3166 USD |
1,983,294.1396 FET |
1.2493 USD |
1.1121 USD |
1.4268 USD |
1.4185 USD |
| 2024-07-14 |
1.2040 USD |
501,421.6291 FET |
1.1666 USD |
1.1653 USD |
1.2368 USD |
1.1944 USD |
| 2024-07-13 |
1.1753 USD |
263,822.9597 FET |
1.1903 USD |
1.1380 USD |
1.2168 USD |
1.1436 USD |
| 2024-07-12 |
1.1408 USD |
384,903.0979 FET |
1.1464 USD |
1.1040 USD |
1.1628 USD |
1.1378 USD |
| 2024-07-11 |
1.1948 USD |
688,269.2412 FET |
1.1926 USD |
1.1381 USD |
1.2387 USD |
1.1416 USD |
| 2024-07-10 |
1.2052 USD |
566,112.7009 FET |
1.2053 USD |
1.1673 USD |
1.2404 USD |
1.1800 USD |
| 2024-07-09 |
1.1777 USD |
638,801.1894 FET |
1.1547 USD |
1.1354 USD |
1.2100 USD |
1.1930 USD |
| 2024-07-08 |
1.1708 USD |
1,614,735.0951 FET |
1.1143 USD |
1.0577 USD |
1.3137 USD |
1.1589 USD |
| 2024-07-07 |
1.1873 USD |
1,050,327.2136 FET |
1.2307 USD |
1.1369 USD |
1.2399 USD |
1.1570 USD |
| 2024-07-06 |
1.2444 USD |
1,138,025.1282 FET |
1.1566 USD |
1.1446 USD |
1.2862 USD |
1.2510 USD |
| 2024-07-05 |
1.1421 USD |
3,158,962.1791 FET |
1.2239 USD |
1.0538 USD |
1.2239 USD |
1.1650 USD |
| 2024-07-04 |
1.2068 USD |
1,626,293.7434 FET |
1.2522 USD |
1.1579 USD |
1.2654 USD |
1.2257 USD |
| 2024-07-03 |
1.2576 USD |
1,744,212.2334 FET |
1.3182 USD |
1.2000 USD |
1.3270 USD |
1.2252 USD |
| 2024-07-02 |
1.3142 USD |
1,638,482.6268 FET |
1.2945 USD |
1.2550 USD |
1.3621 USD |
1.3258 USD |
| 2024-07-01 |
1.3853 USD |
1,644,856.9394 FET |
1.4315 USD |
1.3336 USD |
1.5000 USD |
1.3384 USD |
| 2024-06-30 |
1.3962 USD |
1,215,776.8077 FET |
1.3456 USD |
1.3237 USD |
1.4620 USD |
1.4247 USD |
| 2024-06-29 |
1.3981 USD |
627,746.9693 FET |
1.4080 USD |
1.3427 USD |
1.4492 USD |
1.3525 USD |
| 2024-06-28 |
1.4705 USD |
980,694.8045 FET |
1.5500 USD |
1.4125 USD |
1.5756 USD |
1.4444 USD |
| 2024-06-27 |
1.5990 USD |
2,179,105.5946 FET |
1.7752 USD |
1.5000 USD |
1.7858 USD |
1.5353 USD |
| 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 |