Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-13 |
0.4934 USD |
14,467.2688 FET |
0.4979 USD |
0.4873 USD |
0.4989 USD |
0.4942 USD |
| 2025-03-12 |
0.4912 USD |
13,224.8694 FET |
0.4803 USD |
0.4672 USD |
0.5255 USD |
0.5126 USD |
| 2025-03-11 |
0.4476 USD |
93,954.0187 FET |
0.4614 USD |
0.4159 USD |
0.4767 USD |
0.4678 USD |
| 2025-03-10 |
0.5397 USD |
30,613.3622 FET |
0.5277 USD |
0.5253 USD |
0.5552 USD |
0.5290 USD |
| 2025-03-09 |
0.5435 USD |
54,022.4035 FET |
0.6026 USD |
0.5078 USD |
0.6026 USD |
0.5203 USD |
| 2025-03-08 |
0.5962 USD |
50,033.3958 FET |
0.5826 USD |
0.5749 USD |
0.6295 USD |
0.6048 USD |
| 2025-03-07 |
0.6093 USD |
47,359.1509 FET |
0.6310 USD |
0.5867 USD |
0.6310 USD |
0.5867 USD |
| 2025-03-06 |
0.6376 USD |
46,969.0599 FET |
0.6236 USD |
0.6196 USD |
0.6579 USD |
0.6368 USD |
| 2025-03-05 |
0.5899 USD |
18,614.6276 FET |
0.5874 USD |
0.5817 USD |
0.6166 USD |
0.6113 USD |
| 2025-03-04 |
0.5938 USD |
58,656.4604 FET |
0.6169 USD |
0.5526 USD |
0.6452 USD |
0.5868 USD |
| 2025-03-03 |
0.6769 USD |
64,133.3619 FET |
0.7509 USD |
0.6266 USD |
0.7509 USD |
0.6299 USD |
| 2025-03-02 |
0.7013 USD |
91,955.1348 FET |
0.6470 USD |
0.6454 USD |
0.7729 USD |
0.7504 USD |
| 2025-03-01 |
0.6330 USD |
14,530.9012 FET |
0.6550 USD |
0.6269 USD |
0.6595 USD |
0.6343 USD |
| 2025-02-28 |
0.6223 USD |
133,155.3637 FET |
0.6553 USD |
0.6023 USD |
0.6595 USD |
0.6539 USD |
| 2025-02-27 |
0.6674 USD |
17,088.8355 FET |
0.6612 USD |
0.6565 USD |
0.6746 USD |
0.6611 USD |
| 2025-02-26 |
0.6608 USD |
26,028.8482 FET |
0.6660 USD |
0.6378 USD |
0.6826 USD |
0.6490 USD |
| 2025-02-25 |
0.6641 USD |
58,094.1633 FET |
0.6651 USD |
0.6222 USD |
0.6973 USD |
0.6645 USD |
| 2025-02-24 |
0.7344 USD |
49,551.8295 FET |
0.7614 USD |
0.7161 USD |
0.7749 USD |
0.7161 USD |
| 2025-02-23 |
0.7635 USD |
22,232.3454 FET |
0.7900 USD |
0.7492 USD |
0.7900 USD |
0.7560 USD |
| 2025-02-22 |
0.7923 USD |
30,745.2409 FET |
0.7580 USD |
0.7580 USD |
0.8051 USD |
0.7934 USD |
| 2025-02-21 |
0.7910 USD |
36,227.7751 FET |
0.7699 USD |
0.7469 USD |
0.8190 USD |
0.7571 USD |
| 2025-02-20 |
0.7532 USD |
6,116.1959 FET |
0.7356 USD |
0.7332 USD |
0.7705 USD |
0.7583 USD |
| 2025-02-19 |
0.7331 USD |
22,539.4369 FET |
0.7343 USD |
0.7248 USD |
0.7465 USD |
0.7290 USD |
| 2025-02-18 |
0.7250 USD |
17,853.7357 FET |
0.7642 USD |
0.7090 USD |
0.7772 USD |
0.7210 USD |
| 2025-02-17 |
0.7745 USD |
35,189.9627 FET |
0.7862 USD |
0.7389 USD |
0.8109 USD |
0.7592 USD |
| 2025-02-16 |
0.7871 USD |
18,076.3748 FET |
0.7701 USD |
0.7579 USD |
0.8084 USD |
0.7915 USD |
| 2025-02-15 |
0.7853 USD |
18,355.7633 FET |
0.8047 USD |
0.7659 USD |
0.8106 USD |
0.7659 USD |
| 2025-02-14 |
0.8075 USD |
30,265.5402 FET |
0.7759 USD |
0.7759 USD |
0.8206 USD |
0.8201 USD |
| 2025-02-13 |
0.7958 USD |
47,725.5766 FET |
0.8249 USD |
0.7684 USD |
0.8325 USD |
0.7728 USD |
| 2025-02-12 |
0.8218 USD |
47,609.0386 FET |
0.7622 USD |
0.7178 USD |
0.8378 USD |
0.8213 USD |
| 2025-02-11 |
0.7978 USD |
43,690.4052 FET |
0.7700 USD |
0.7546 USD |
0.8275 USD |
0.7546 USD |
| 2025-02-10 |
0.7816 USD |
70,024.9017 FET |
0.7816 USD |
0.7380 USD |
0.8047 USD |
0.7862 USD |
| 2025-02-09 |
0.7496 USD |
42,377.9474 FET |
0.7361 USD |
0.7257 USD |
0.7777 USD |
0.7565 USD |
| 2025-02-08 |
0.7213 USD |
24,460.6344 FET |
0.7208 USD |
0.6908 USD |
0.7778 USD |
0.7332 USD |
| 2025-02-07 |
0.7442 USD |
13,986.4070 FET |
0.7180 USD |
0.7069 USD |
0.7892 USD |
0.7239 USD |
| 2025-02-06 |
0.7489 USD |
22,616.7188 FET |
0.7604 USD |
0.7161 USD |
0.7764 USD |
0.7186 USD |
| 2025-02-05 |
0.7844 USD |
33,879.2418 FET |
0.7879 USD |
0.7458 USD |
0.8042 USD |
0.7533 USD |
| 2025-02-04 |
0.7921 USD |
63,961.7487 FET |
0.8649 USD |
0.7579 USD |
0.8652 USD |
0.7855 USD |
| 2025-02-03 |
0.8612 USD |
291,186.0802 FET |
0.8206 USD |
0.6055 USD |
0.8737 USD |
0.8625 USD |
| 2025-02-02 |
0.8780 USD |
94,998.5096 FET |
0.9294 USD |
0.8100 USD |
0.9539 USD |
0.8284 USD |
| 2025-02-01 |
1.0256 USD |
12,834.8802 FET |
1.0404 USD |
0.9874 USD |
1.0492 USD |
0.9874 USD |
| 2025-01-31 |
1.0587 USD |
21,806.0335 FET |
1.0508 USD |
1.0277 USD |
1.0865 USD |
1.0404 USD |
| 2025-01-30 |
1.0342 USD |
23,045.6661 FET |
0.9957 USD |
0.9877 USD |
1.0658 USD |
1.0568 USD |
| 2025-01-29 |
0.9842 USD |
46,228.4346 FET |
0.9690 USD |
0.9536 USD |
1.0158 USD |
0.9918 USD |
| 2025-01-28 |
1.0628 USD |
13,120.6596 FET |
1.1184 USD |
1.0258 USD |
1.1184 USD |
1.0390 USD |
| 2025-01-27 |
1.1047 USD |
54,799.5378 FET |
1.1695 USD |
1.0506 USD |
1.1700 USD |
1.0976 USD |
| 2025-01-26 |
1.2085 USD |
6,531.6855 FET |
1.2110 USD |
1.2002 USD |
1.2344 USD |
1.2171 USD |
| 2025-01-25 |
1.2076 USD |
15,117.0163 FET |
1.2228 USD |
1.1756 USD |
1.2321 USD |
1.2076 USD |
| 2025-01-24 |
1.2337 USD |
17,291.2000 FET |
1.2486 USD |
1.2050 USD |
1.2569 USD |
1.2224 USD |
| 2025-01-23 |
1.2343 USD |
45,477.0591 FET |
1.2725 USD |
1.1971 USD |
1.2768 USD |
1.2332 USD |