FET Historical USD Price
Daily close · Mar 2, 2019 → Mar 8, 2020Daily price history
Feb 7, 2020 → Mar 8, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-03-08 | $0.03530341 | $0.03530341 | $0.03018369 | $0.03018592 | $7.96M |
| 2020-03-07 | $0.037125 | $0.03834014 | $0.0351533 | $0.0352694 | $9.25M |
| 2020-03-06 | $0.03650509 | $0.03750694 | $0.0362897 | $0.03711962 | $8.04M |
| 2020-03-05 | $0.03640011 | $0.03755811 | $0.03633298 | $0.03651236 | $7.12M |
| 2020-03-04 | $0.03393528 | $0.03712692 | $0.03384451 | $0.0364336 | $9.17M |
| 2020-03-03 | $0.03479994 | $0.03479994 | $0.03354696 | $0.03393918 | $6.58M |
| 2020-03-02 | $0.03233809 | $0.03509422 | $0.03222751 | $0.0347973 | $8.14M |
| 2020-03-01 | $0.0322092 | $0.03322758 | $0.03187004 | $0.03240004 | $6.73M |
| 2020-02-29 | $0.03267468 | $0.03381596 | $0.03201527 | $0.03225203 | $7.01M |
| 2020-02-27 | $0.03262192 | $0.03477547 | $0.03084376 | $0.03280853 | $7.77M |
| 2020-02-26 | $0.03752995 | $0.03782332 | $0.03131429 | $0.03260717 | $8.14M |
| 2020-02-25 | $0.0408163 | $0.0408163 | $0.03740214 | $0.03762843 | $8.62M |
| 2020-02-24 | $0.04328872 | $0.04361261 | $0.04032419 | $0.04082613 | $9.68M |
| 2020-02-23 | $0.04200802 | $0.04343329 | $0.04200802 | $0.04332435 | $10.61M |
| 2020-02-22 | $0.04223586 | $0.04239098 | $0.04109837 | $0.0420688 | $9.81M |
| 2020-02-21 | $0.04100448 | $0.04331722 | $0.04082473 | $0.04223844 | $8.55M |
| 2020-02-20 | $0.04224406 | $0.04266334 | $0.04034492 | $0.04106446 | $8.16M |
| 2020-02-19 | $0.04766317 | $0.0477913 | $0.04235176 | $0.04244151 | $8.46M |
| 2020-02-18 | $0.04541651 | $0.04798972 | $0.04467744 | $0.04771727 | $10.17M |
| 2020-02-17 | $0.04647655 | $0.04658583 | $0.04230931 | $0.04539845 | $10.26M |
| 2020-02-16 | $0.04979355 | $0.05141507 | $0.04332114 | $0.0467522 | $11.46M |
| 2020-02-15 | $0.05424813 | $0.05559302 | $0.04894091 | $0.04975811 | $12.16M |
| 2020-02-14 | $0.05447089 | $0.05466609 | $0.05144616 | $0.05420267 | $12.24M |
| 2020-02-13 | $0.05316792 | $0.05531314 | $0.04983427 | $0.05455404 | $13.14M |
| 2020-02-12 | $0.05099765 | $0.05464419 | $0.05032675 | $0.0532669 | $13.37M |
| 2020-02-11 | $0.04824304 | $0.05136794 | $0.04700158 | $0.05112353 | $11.96M |
| 2020-02-10 | $0.04928107 | $0.04928107 | $0.04537714 | $0.04829671 | $11.44M |
| 2020-02-09 | $0.04472674 | $0.04954205 | $0.04466465 | $0.04939934 | $11.54M |
| 2020-02-08 | $0.04666591 | $0.04698896 | $0.04327981 | $0.04468988 | $9.72M |
| 2020-02-07 | $0.0468032 | $0.04905131 | $0.04581945 | $0.0467981 | $10.89M |