Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
1.8778 USD |
123,492.8811 FET |
1.9054 USD |
1.7835 USD |
1.9800 USD |
1.9333 USD |
| 2024-12-02 |
1.8311 USD |
227,160.0565 FET |
1.8368 USD |
1.6937 USD |
1.8816 USD |
1.7937 USD |
| 2024-12-01 |
1.8026 USD |
105,653.1729 FET |
1.9037 USD |
1.7925 USD |
1.9800 USD |
1.8101 USD |
| 2024-11-30 |
1.8487 USD |
386,365.2094 FET |
1.7291 USD |
1.7044 USD |
1.9800 USD |
1.8923 USD |
| 2024-11-29 |
1.7259 USD |
117,079.3941 FET |
1.6796 USD |
1.5917 USD |
1.7391 USD |
1.7235 USD |
| 2024-11-28 |
1.5745 USD |
141,538.7714 FET |
1.5076 USD |
1.4568 USD |
1.7139 USD |
1.6817 USD |
| 2024-11-27 |
1.4299 USD |
78,592.0370 FET |
1.3747 USD |
1.3642 USD |
1.5182 USD |
1.4991 USD |
| 2024-11-26 |
1.3841 USD |
112,602.4858 FET |
1.4509 USD |
1.3154 USD |
1.5108 USD |
1.3475 USD |
| 2024-11-25 |
1.4836 USD |
149,309.1381 FET |
1.5201 USD |
1.4159 USD |
1.5699 USD |
1.4159 USD |
| 2024-11-24 |
1.4707 USD |
177,053.1188 FET |
1.4550 USD |
1.3821 USD |
1.5657 USD |
1.4865 USD |
| 2024-11-23 |
1.3709 USD |
221,633.4627 FET |
1.2800 USD |
1.2760 USD |
1.5474 USD |
1.4319 USD |
| 2024-11-22 |
1.2573 USD |
62,420.8651 FET |
1.2711 USD |
1.2201 USD |
1.2878 USD |
1.2551 USD |
| 2024-11-21 |
1.2548 USD |
139,766.5973 FET |
1.2469 USD |
1.1786 USD |
1.3206 USD |
1.3190 USD |
| 2024-11-20 |
1.2944 USD |
91,060.3330 FET |
1.2596 USD |
1.2524 USD |
1.3183 USD |
1.2577 USD |
| 2024-11-19 |
1.3137 USD |
72,941.6605 FET |
1.3620 USD |
1.2900 USD |
1.3650 USD |
1.3103 USD |
| 2024-11-18 |
1.3106 USD |
84,189.5910 FET |
1.2618 USD |
1.2568 USD |
1.3967 USD |
1.3508 USD |
| 2024-11-17 |
1.2943 USD |
27,826.4761 FET |
1.3186 USD |
1.2510 USD |
1.3395 USD |
1.2865 USD |
| 2024-11-16 |
1.3468 USD |
116,800.9281 FET |
1.2744 USD |
1.2605 USD |
1.3700 USD |
1.3519 USD |
| 2024-11-15 |
1.2294 USD |
70,253.5058 FET |
1.2396 USD |
1.1845 USD |
1.3156 USD |
1.2394 USD |
| 2024-11-14 |
1.2842 USD |
98,841.2134 FET |
1.2535 USD |
1.1219 USD |
1.3914 USD |
1.2995 USD |
| 2024-11-13 |
1.3159 USD |
180,805.8236 FET |
1.3816 USD |
1.2112 USD |
1.4568 USD |
1.2500 USD |
| 2024-11-12 |
1.4742 USD |
193,194.4093 FET |
1.5698 USD |
1.3546 USD |
1.6333 USD |
1.3615 USD |
| 2024-11-11 |
1.4721 USD |
211,122.8144 FET |
1.4514 USD |
1.2922 USD |
1.6065 USD |
1.5533 USD |
| 2024-11-10 |
1.4790 USD |
41,198.3943 FET |
1.4532 USD |
1.4303 USD |
1.5000 USD |
1.4910 USD |
| 2024-11-09 |
1.4284 USD |
31,651.9757 FET |
1.4032 USD |
1.3480 USD |
1.5476 USD |
1.4219 USD |
| 2024-11-08 |
1.3921 USD |
75,287.4516 FET |
1.4144 USD |
1.2580 USD |
1.5394 USD |
1.3898 USD |
| 2024-11-07 |
1.4147 USD |
131,878.0084 FET |
1.4106 USD |
1.3550 USD |
1.5042 USD |
1.4158 USD |
| 2024-11-06 |
1.3553 USD |
57,578.1563 FET |
1.2608 USD |
1.2606 USD |
1.4239 USD |
1.4225 USD |
| 2024-11-05 |
1.1943 USD |
38,762.5632 FET |
1.1339 USD |
1.0894 USD |
1.2930 USD |
1.2611 USD |
| 2024-11-04 |
1.1539 USD |
12,661.9608 FET |
1.1394 USD |
1.1221 USD |
1.2000 USD |
1.1327 USD |
| 2024-11-03 |
1.1394 USD |
63,683.3244 FET |
1.1879 USD |
1.0921 USD |
1.1922 USD |
1.1487 USD |
| 2024-11-02 |
1.1938 USD |
27,046.2554 FET |
1.2351 USD |
1.1627 USD |
1.2395 USD |
1.1940 USD |
| 2024-11-01 |
1.2680 USD |
12,481.9489 FET |
1.2963 USD |
1.2218 USD |
1.3079 USD |
1.2347 USD |
| 2024-10-31 |
1.2955 USD |
25,823.4787 FET |
1.3017 USD |
1.2499 USD |
1.3361 USD |
1.2830 USD |
| 2024-10-30 |
1.3016 USD |
20,741.5271 FET |
1.3376 USD |
1.2774 USD |
1.3376 USD |
1.3049 USD |
| 2024-10-29 |
1.3353 USD |
36,288.5502 FET |
1.2783 USD |
1.2739 USD |
1.3599 USD |
1.3391 USD |
| 2024-10-28 |
1.2334 USD |
26,269.8570 FET |
1.2738 USD |
1.1997 USD |
1.2925 USD |
1.2816 USD |
| 2024-10-27 |
1.2534 USD |
5,322.2747 FET |
1.2335 USD |
1.2240 USD |
1.2695 USD |
1.2630 USD |
| 2024-10-26 |
1.2189 USD |
38,041.0426 FET |
1.1864 USD |
1.1809 USD |
1.2551 USD |
1.2285 USD |
| 2024-10-25 |
1.3010 USD |
19,115.8612 FET |
1.3456 USD |
1.2500 USD |
1.3456 USD |
1.2816 USD |
| 2024-10-24 |
1.3464 USD |
45,229.9764 FET |
1.3240 USD |
1.3174 USD |
1.4758 USD |
1.3431 USD |
| 2024-10-23 |
1.3263 USD |
13,085.6958 FET |
1.3587 USD |
1.2792 USD |
1.3587 USD |
1.3281 USD |
| 2024-10-22 |
1.3623 USD |
8,043.3503 FET |
1.3901 USD |
1.3381 USD |
1.4135 USD |
1.3392 USD |
| 2024-10-21 |
1.4132 USD |
38,726.3011 FET |
1.4704 USD |
1.3724 USD |
1.5112 USD |
1.3912 USD |
| 2024-10-20 |
1.4443 USD |
47,769.1052 FET |
1.4058 USD |
1.3615 USD |
1.4704 USD |
1.4404 USD |
| 2024-10-19 |
1.4134 USD |
23,670.2363 FET |
1.4248 USD |
1.3887 USD |
1.4545 USD |
1.4106 USD |
| 2024-10-18 |
1.4039 USD |
4,986.7231 FET |
1.3649 USD |
1.3534 USD |
1.4525 USD |
1.4313 USD |
| 2024-10-17 |
1.3927 USD |
14,647.8699 FET |
1.4328 USD |
1.3469 USD |
1.5037 USD |
1.3616 USD |
| 2024-10-16 |
1.4265 USD |
22,666.6811 FET |
1.4662 USD |
1.4075 USD |
1.4781 USD |
1.4260 USD |
| 2024-10-15 |
1.4707 USD |
49,429.2264 FET |
1.5127 USD |
1.4141 USD |
1.5256 USD |
1.4581 USD |