Identifier on Kraken: FETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
2.5942 USD |
3,765,317.8017 FET |
2.8088 USD |
2.4587 USD |
2.8814 USD |
2.4892 USD |
| 2024-03-17 |
2.7678 USD |
5,130,421.1453 FET |
2.4208 USD |
2.3346 USD |
3.0223 USD |
2.9356 USD |
| 2024-03-16 |
2.4846 USD |
2,840,184.7218 FET |
2.6789 USD |
2.2813 USD |
2.6893 USD |
2.3613 USD |
| 2024-03-15 |
2.6780 USD |
4,561,692.5083 FET |
2.8499 USD |
2.3616 USD |
2.8652 USD |
2.6637 USD |
| 2024-03-14 |
2.7268 USD |
5,015,244.2363 FET |
2.6577 USD |
2.5409 USD |
2.9956 USD |
2.8522 USD |
| 2024-03-13 |
2.7072 USD |
2,687,409.0359 FET |
2.6750 USD |
2.5758 USD |
2.8694 USD |
2.6214 USD |
| 2024-03-12 |
2.6838 USD |
4,855,443.5035 FET |
2.7074 USD |
2.5218 USD |
2.8301 USD |
2.6804 USD |
| 2024-03-11 |
2.7980 USD |
2,771,323.7264 FET |
2.7664 USD |
2.6522 USD |
2.9600 USD |
2.7201 USD |
| 2024-03-10 |
2.8483 USD |
2,339,732.8215 FET |
3.0843 USD |
2.7032 USD |
3.1321 USD |
2.7797 USD |
| 2024-03-09 |
2.9653 USD |
3,890,458.7280 FET |
2.7543 USD |
2.6975 USD |
3.1180 USD |
3.0792 USD |
| 2024-03-08 |
2.6878 USD |
4,980,617.9127 FET |
2.5820 USD |
2.4599 USD |
2.9558 USD |
2.7140 USD |
| 2024-03-07 |
2.6395 USD |
8,393,426.4369 FET |
2.4382 USD |
2.4104 USD |
2.8700 USD |
2.5568 USD |
| 2024-03-06 |
2.0911 USD |
9,218,914.0745 FET |
1.7342 USD |
1.6966 USD |
2.4772 USD |
2.4065 USD |
| 2024-03-05 |
1.6978 USD |
5,480,802.9979 FET |
1.7275 USD |
1.3118 USD |
1.9494 USD |
1.7339 USD |
| 2024-03-04 |
1.7770 USD |
3,509,926.6990 FET |
1.7719 USD |
1.6933 USD |
1.9153 USD |
1.7329 USD |
| 2024-03-03 |
1.8361 USD |
3,885,273.2179 FET |
1.8010 USD |
1.7200 USD |
1.9700 USD |
1.7902 USD |
| 2024-03-02 |
1.7416 USD |
4,639,509.6764 FET |
1.7263 USD |
1.5720 USD |
1.9400 USD |
1.8645 USD |
| 2024-03-01 |
1.6702 USD |
7,202,544.4099 FET |
1.4729 USD |
1.4729 USD |
1.8440 USD |
1.7124 USD |
| 2024-02-29 |
1.4143 USD |
4,540,103.4782 FET |
1.3510 USD |
1.2860 USD |
1.5262 USD |
1.4379 USD |
| 2024-02-28 |
1.2187 USD |
6,221,632.7956 FET |
1.0747 USD |
1.0692 USD |
1.3586 USD |
1.2977 USD |
| 2024-02-27 |
1.0917 USD |
1,645,207.9972 FET |
1.1156 USD |
1.0600 USD |
1.1222 USD |
1.0852 USD |
| 2024-02-26 |
1.1082 USD |
2,982,213.4910 FET |
1.1035 USD |
1.0507 USD |
1.1556 USD |
1.1160 USD |
| 2024-02-25 |
1.1105 USD |
2,166,836.8134 FET |
1.0781 USD |
1.0741 USD |
1.1416 USD |
1.1192 USD |
| 2024-02-24 |
1.0446 USD |
4,346,415.9807 FET |
1.0577 USD |
0.9800 USD |
1.1001 USD |
1.0651 USD |
| 2024-02-23 |
1.1136 USD |
3,319,297.7181 FET |
1.1038 USD |
1.0300 USD |
1.2351 USD |
1.0581 USD |
| 2024-02-22 |
1.1359 USD |
4,709,959.5925 FET |
1.1447 USD |
1.0300 USD |
1.2100 USD |
1.1248 USD |
| 2024-02-21 |
1.0259 USD |
4,660,937.0547 FET |
1.0561 USD |
0.9431 USD |
1.1632 USD |
1.1104 USD |
| 2024-02-20 |
0.9673 USD |
6,044,612.5886 FET |
0.9802 USD |
0.8711 USD |
1.0985 USD |
1.0655 USD |
| 2024-02-19 |
0.9119 USD |
3,041,665.2986 FET |
0.8244 USD |
0.8244 USD |
0.9630 USD |
0.9595 USD |
| 2024-02-18 |
0.8289 USD |
4,089,028.7349 FET |
0.7895 USD |
0.7832 USD |
0.8740 USD |
0.8268 USD |
| 2024-02-17 |
0.7337 USD |
2,117,503.4754 FET |
0.7066 USD |
0.6878 USD |
0.7800 USD |
0.7700 USD |
| 2024-02-16 |
0.7032 USD |
2,286,102.0082 FET |
0.6538 USD |
0.6498 USD |
0.7320 USD |
0.6999 USD |
| 2024-02-15 |
0.6710 USD |
1,851,558.2677 FET |
0.6827 USD |
0.6514 USD |
0.6884 USD |
0.6555 USD |
| 2024-02-14 |
0.6661 USD |
1,478,014.7083 FET |
0.6668 USD |
0.6500 USD |
0.6856 USD |
0.6743 USD |
| 2024-02-13 |
0.6708 USD |
1,444,368.0865 FET |
0.6693 USD |
0.6504 USD |
0.6876 USD |
0.6737 USD |
| 2024-02-12 |
0.6437 USD |
1,782,826.3461 FET |
0.6337 USD |
0.6230 USD |
0.6734 USD |
0.6675 USD |
| 2024-02-11 |
0.6371 USD |
1,993,109.5689 FET |
0.6281 USD |
0.6225 USD |
0.6493 USD |
0.6326 USD |
| 2024-02-10 |
0.6259 USD |
2,602,827.5583 FET |
0.6097 USD |
0.6022 USD |
0.6950 USD |
0.6335 USD |
| 2024-02-09 |
0.5960 USD |
8,536,983.4928 FET |
0.5605 USD |
0.5576 USD |
0.6181 USD |
0.6114 USD |
| 2024-02-08 |
0.5577 USD |
1,370,266.3255 FET |
0.5586 USD |
0.5471 USD |
0.5640 USD |
0.5607 USD |
| 2024-02-07 |
0.5483 USD |
1,154,696.3286 FET |
0.5290 USD |
0.5247 USD |
0.5643 USD |
0.5598 USD |
| 2024-02-06 |
0.5293 USD |
473,835.8020 FET |
0.5260 USD |
0.5205 USD |
0.5407 USD |
0.5321 USD |
| 2024-02-05 |
0.5199 USD |
1,620,360.0974 FET |
0.5251 USD |
0.4975 USD |
0.5416 USD |
0.5160 USD |
| 2024-02-04 |
0.5414 USD |
998,439.5197 FET |
0.5607 USD |
0.5203 USD |
0.5614 USD |
0.5241 USD |
| 2024-02-03 |
0.5634 USD |
418,695.0696 FET |
0.5690 USD |
0.5533 USD |
0.5735 USD |
0.5640 USD |
| 2024-02-02 |
0.5517 USD |
1,394,754.8390 FET |
0.5420 USD |
0.5397 USD |
0.5787 USD |
0.5708 USD |
| 2024-02-01 |
0.5542 USD |
1,810,820.2804 FET |
0.5663 USD |
0.5391 USD |
0.5757 USD |
0.5411 USD |
| 2024-01-31 |
0.5814 USD |
1,097,300.3378 FET |
0.6004 USD |
0.5631 USD |
0.6015 USD |
0.5661 USD |
| 2024-01-30 |
0.6234 USD |
1,961,105.9242 FET |
0.6279 USD |
0.5960 USD |
0.6411 USD |
0.5987 USD |
| 2024-01-29 |
0.6075 USD |
1,166,794.9114 FET |
0.6006 USD |
0.5923 USD |
0.6194 USD |
0.6155 USD |