Identifier on Kraken: FETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
2.4344 USD |
1,418,791.0744 FET |
2.3802 USD |
2.3682 USD |
2.4981 USD |
2.4111 USD |
| 2024-05-06 |
2.4028 USD |
1,946,236.6723 FET |
2.3593 USD |
2.3200 USD |
2.5218 USD |
2.4058 USD |
| 2024-05-05 |
2.2582 USD |
1,718,461.3297 FET |
2.1611 USD |
2.1077 USD |
2.3800 USD |
2.3325 USD |
| 2024-05-04 |
2.1863 USD |
1,297,216.2742 FET |
2.1731 USD |
2.1363 USD |
2.2437 USD |
2.1681 USD |
| 2024-05-03 |
2.1057 USD |
2,038,122.7235 FET |
2.0014 USD |
1.9569 USD |
2.2438 USD |
2.1546 USD |
| 2024-05-02 |
1.9999 USD |
1,358,736.4750 FET |
2.0108 USD |
1.9280 USD |
2.0500 USD |
1.9964 USD |
| 2024-05-01 |
1.9557 USD |
1,781,469.6860 FET |
2.0229 USD |
1.8590 USD |
2.0568 USD |
2.0059 USD |
| 2024-04-30 |
2.0169 USD |
1,582,607.8516 FET |
2.1680 USD |
1.9195 USD |
2.1970 USD |
1.9689 USD |
| 2024-04-29 |
2.1418 USD |
2,244,304.5567 FET |
2.1606 USD |
2.0871 USD |
2.2000 USD |
2.0923 USD |
| 2024-04-28 |
2.2350 USD |
1,270,242.4274 FET |
2.1824 USD |
2.1652 USD |
2.2845 USD |
2.2081 USD |
| 2024-04-27 |
2.1235 USD |
1,107,211.7155 FET |
2.1566 USD |
2.0655 USD |
2.1940 USD |
2.1664 USD |
| 2024-04-26 |
2.2138 USD |
1,854,412.2394 FET |
2.3075 USD |
2.1357 USD |
2.3111 USD |
2.1571 USD |
| 2024-04-25 |
2.2872 USD |
2,175,615.4697 FET |
2.2674 USD |
2.2067 USD |
2.3779 USD |
2.3318 USD |
| 2024-04-24 |
2.4887 USD |
3,729,245.6724 FET |
2.4524 USD |
2.2553 USD |
2.6401 USD |
2.2558 USD |
| 2024-04-23 |
2.4642 USD |
3,509,783.5100 FET |
2.4678 USD |
2.3949 USD |
2.5573 USD |
2.4332 USD |
| 2024-04-22 |
2.4513 USD |
2,568,666.9291 FET |
2.4205 USD |
2.3800 USD |
2.5306 USD |
2.4562 USD |
| 2024-04-21 |
2.4489 USD |
2,492,737.0992 FET |
2.4771 USD |
2.3621 USD |
2.5623 USD |
2.4118 USD |
| 2024-04-20 |
2.3073 USD |
3,374,059.6522 FET |
2.1070 USD |
2.0735 USD |
2.4901 USD |
2.4708 USD |
| 2024-04-19 |
2.0593 USD |
4,243,042.2616 FET |
2.0463 USD |
1.8581 USD |
2.1853 USD |
2.1395 USD |
| 2024-04-18 |
1.9892 USD |
2,773,311.1703 FET |
1.9843 USD |
1.8857 USD |
2.1000 USD |
2.0452 USD |
| 2024-04-17 |
1.9429 USD |
3,892,899.6499 FET |
2.1094 USD |
1.6200 USD |
2.1390 USD |
2.0109 USD |
| 2024-04-16 |
2.0276 USD |
2,547,752.5761 FET |
2.0477 USD |
1.9291 USD |
2.1085 USD |
2.0139 USD |
| 2024-04-15 |
2.2136 USD |
3,496,584.3704 FET |
2.2256 USD |
2.0036 USD |
2.3878 USD |
2.0414 USD |
| 2024-04-14 |
2.0704 USD |
2,474,635.2428 FET |
1.9493 USD |
1.8755 USD |
2.1764 USD |
2.0512 USD |
| 2024-04-13 |
1.9814 USD |
4,650,860.0500 FET |
2.1494 USD |
1.6100 USD |
2.2517 USD |
1.7300 USD |
| 2024-04-12 |
2.2115 USD |
4,193,782.7003 FET |
2.5468 USD |
2.0100 USD |
2.5860 USD |
2.1390 USD |
| 2024-04-11 |
2.5884 USD |
1,104,804.9706 FET |
2.6545 USD |
2.5110 USD |
2.7345 USD |
2.5447 USD |
| 2024-04-10 |
2.5451 USD |
1,115,323.8781 FET |
2.5827 USD |
2.4100 USD |
2.6564 USD |
2.6047 USD |
| 2024-04-09 |
2.6664 USD |
1,280,661.6029 FET |
2.8054 USD |
2.5519 USD |
2.8489 USD |
2.5961 USD |
| 2024-04-08 |
2.7691 USD |
1,199,023.7536 FET |
2.7017 USD |
2.6288 USD |
2.8494 USD |
2.8100 USD |
| 2024-04-07 |
2.7108 USD |
1,123,793.8885 FET |
2.6299 USD |
2.6252 USD |
2.8021 USD |
2.6788 USD |
| 2024-04-06 |
2.6297 USD |
797,612.7015 FET |
2.6108 USD |
2.5853 USD |
2.6818 USD |
2.6578 USD |
| 2024-04-05 |
2.5984 USD |
1,377,961.9544 FET |
2.6889 USD |
2.5038 USD |
2.7270 USD |
2.6175 USD |