Identifier on Kraken: FETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
0.6145 USD |
734,482.4186 FET |
0.6243 USD |
0.5937 USD |
0.6323 USD |
0.5964 USD |
| 2024-01-27 |
0.6148 USD |
508,842.7149 FET |
0.6082 USD |
0.6059 USD |
0.6244 USD |
0.6224 USD |
| 2024-01-26 |
0.5992 USD |
831,157.6257 FET |
0.5786 USD |
0.5742 USD |
0.6188 USD |
0.6093 USD |
| 2024-01-25 |
0.5851 USD |
656,962.9774 FET |
0.5986 USD |
0.5662 USD |
0.6014 USD |
0.5812 USD |
| 2024-01-24 |
0.5798 USD |
1,173,249.7367 FET |
0.5703 USD |
0.5589 USD |
0.5962 USD |
0.5950 USD |
| 2024-01-23 |
0.5498 USD |
1,307,372.3194 FET |
0.5596 USD |
0.5266 USD |
0.5736 USD |
0.5564 USD |
| 2024-01-22 |
0.5757 USD |
3,036,021.5039 FET |
0.5925 USD |
0.5501 USD |
0.5969 USD |
0.5630 USD |
| 2024-01-21 |
0.6061 USD |
480,723.5481 FET |
0.6101 USD |
0.5935 USD |
0.6182 USD |
0.5937 USD |
| 2024-01-20 |
0.6043 USD |
382,280.3807 FET |
0.6145 USD |
0.5984 USD |
0.6182 USD |
0.6053 USD |
| 2024-01-19 |
0.6126 USD |
1,330,754.7545 FET |
0.6177 USD |
0.5809 USD |
0.6338 USD |
0.6159 USD |
| 2024-01-18 |
0.6479 USD |
4,101,381.1885 FET |
0.6762 USD |
0.6068 USD |
0.6783 USD |
0.6205 USD |
| 2024-01-17 |
0.6773 USD |
2,708,009.3672 FET |
0.6915 USD |
0.6669 USD |
0.6990 USD |
0.6764 USD |
| 2024-01-16 |
0.6858 USD |
1,402,086.4040 FET |
0.6850 USD |
0.6657 USD |
0.7059 USD |
0.6998 USD |
| 2024-01-15 |
0.6747 USD |
1,590,078.9058 FET |
0.6533 USD |
0.6501 USD |
0.6932 USD |
0.6879 USD |
| 2024-01-14 |
0.6659 USD |
1,064,942.1779 FET |
0.6882 USD |
0.6050 USD |
0.6927 USD |
0.6510 USD |
| 2024-01-13 |
0.6770 USD |
888,607.2153 FET |
0.6879 USD |
0.6559 USD |
0.6941 USD |
0.6941 USD |