Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
1.4215 USD |
39,956.0847 FET |
1.5624 USD |
1.4247 USD |
1.5742 USD |
1.4248 USD |
| 2025-01-06 |
1.6001 USD |
25,080.1345 FET |
1.6200 USD |
1.5658 USD |
1.6528 USD |
1.6294 USD |
| 2025-01-05 |
1.5912 USD |
28,886.6193 FET |
1.4718 USD |
1.4536 USD |
1.6052 USD |
1.5902 USD |
| 2025-01-04 |
1.4849 USD |
25,261.1162 FET |
1.5005 USD |
1.4712 USD |
1.5236 USD |
1.4937 USD |
| 2025-01-03 |
1.4654 USD |
20,588.7332 FET |
1.3792 USD |
1.3792 USD |
1.5105 USD |
1.4902 USD |
| 2025-01-02 |
1.4008 USD |
51,666.2380 FET |
1.3284 USD |
1.3284 USD |
1.4244 USD |
1.3807 USD |
| 2025-01-01 |
1.2630 USD |
12,600.8536 FET |
1.2860 USD |
1.2432 USD |
1.2860 USD |
1.2763 USD |
| 2024-12-31 |
1.2854 USD |
9,240.2985 FET |
1.2587 USD |
1.2569 USD |
1.3365 USD |
1.2764 USD |
| 2024-12-30 |
1.3148 USD |
28,979.6679 FET |
1.3183 USD |
1.2500 USD |
1.3599 USD |
1.3385 USD |
| 2024-12-29 |
1.3429 USD |
11,710.3785 FET |
1.3560 USD |
1.2998 USD |
1.3663 USD |
1.2998 USD |
| 2024-12-28 |
1.3213 USD |
7,057.2678 FET |
1.3125 USD |
1.2926 USD |
1.3616 USD |
1.3470 USD |
| 2024-12-27 |
1.3152 USD |
11,997.3330 FET |
1.2670 USD |
1.2599 USD |
1.3669 USD |
1.3040 USD |
| 2024-12-26 |
1.2608 USD |
9,894.3314 FET |
1.3555 USD |
1.2592 USD |
1.3618 USD |
1.2604 USD |
| 2024-12-25 |
1.3698 USD |
27,173.8083 FET |
1.3934 USD |
1.3306 USD |
1.4000 USD |
1.3592 USD |
| 2024-12-24 |
1.3857 USD |
43,467.0565 FET |
1.3669 USD |
1.3363 USD |
1.4263 USD |
1.3697 USD |
| 2024-12-23 |
1.2639 USD |
27,816.9655 FET |
1.2509 USD |
1.2298 USD |
1.3904 USD |
1.2690 USD |
| 2024-12-22 |
1.2728 USD |
27,222.9800 FET |
1.2531 USD |
1.2308 USD |
1.3072 USD |
1.2668 USD |
| 2024-12-21 |
1.3393 USD |
59,350.1717 FET |
1.3758 USD |
1.2384 USD |
1.4173 USD |
1.2723 USD |
| 2024-12-20 |
1.2229 USD |
103,741.4959 FET |
1.2942 USD |
1.1286 USD |
1.3541 USD |
1.3378 USD |
| 2024-12-19 |
1.3777 USD |
98,572.4222 FET |
1.4318 USD |
1.2374 USD |
1.4723 USD |
1.3159 USD |
| 2024-12-18 |
1.5693 USD |
57,263.2366 FET |
1.6038 USD |
1.4473 USD |
1.6207 USD |
1.4699 USD |
| 2024-12-17 |
1.6854 USD |
27,231.0079 FET |
1.7000 USD |
1.6143 USD |
1.7163 USD |
1.6408 USD |
| 2024-12-16 |
1.7424 USD |
54,203.1060 FET |
1.8104 USD |
1.6889 USD |
1.8246 USD |
1.7451 USD |
| 2024-12-15 |
1.7305 USD |
12,841.5121 FET |
1.7205 USD |
1.6649 USD |
1.7862 USD |
1.7262 USD |
| 2024-12-14 |
1.7385 USD |
27,091.7162 FET |
1.8095 USD |
1.6879 USD |
1.8174 USD |
1.7231 USD |
| 2024-12-13 |
1.7841 USD |
35,733.6478 FET |
1.7945 USD |
1.7413 USD |
1.8079 USD |
1.7742 USD |
| 2024-12-12 |
1.8358 USD |
67,906.5732 FET |
1.8130 USD |
1.7699 USD |
1.9605 USD |
1.7999 USD |
| 2024-12-11 |
1.7656 USD |
50,943.1192 FET |
1.6794 USD |
1.6391 USD |
1.9605 USD |
1.8203 USD |
| 2024-12-10 |
1.6854 USD |
130,380.2572 FET |
1.7068 USD |
1.5668 USD |
1.8623 USD |
1.6575 USD |
| 2024-12-09 |
1.8913 USD |
453,411.5221 FET |
2.0145 USD |
1.8131 USD |
2.0145 USD |
1.8881 USD |
| 2024-12-08 |
2.0411 USD |
68,816.6954 FET |
2.0687 USD |
1.9605 USD |
2.0925 USD |
2.0440 USD |
| 2024-12-07 |
2.0863 USD |
62,209.9971 FET |
2.1155 USD |
2.0150 USD |
2.1343 USD |
2.0791 USD |
| 2024-12-06 |
2.0946 USD |
103,675.4524 FET |
1.9326 USD |
1.9326 USD |
2.3238 USD |
2.1691 USD |
| 2024-12-05 |
1.9465 USD |
87,120.5809 FET |
1.8565 USD |
1.7852 USD |
2.0747 USD |
2.0014 USD |
| 2024-12-04 |
1.9516 USD |
161,875.1619 FET |
1.9172 USD |
1.7832 USD |
2.0150 USD |
1.8974 USD |
| 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 |