Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
1.3049 USD |
25,134.5860 FET |
1.3272 USD |
1.2745 USD |
1.3367 USD |
1.2769 USD |
| 2024-09-15 |
1.3443 USD |
34,299.8880 FET |
1.4003 USD |
1.3263 USD |
1.4704 USD |
1.3376 USD |
| 2024-09-14 |
1.3582 USD |
15,349.6674 FET |
1.3850 USD |
1.3163 USD |
1.3878 USD |
1.3769 USD |
| 2024-09-13 |
1.3913 USD |
38,939.4217 FET |
1.3869 USD |
1.2831 USD |
1.3975 USD |
1.3975 USD |
| 2024-09-12 |
1.4026 USD |
88,581.2471 FET |
1.3696 USD |
1.3008 USD |
1.4436 USD |
1.3898 USD |
| 2024-09-11 |
1.3349 USD |
47,596.7072 FET |
1.3458 USD |
1.2802 USD |
1.3553 USD |
1.3319 USD |
| 2024-09-10 |
1.3079 USD |
90,191.5409 FET |
1.2064 USD |
1.1975 USD |
1.3689 USD |
1.3430 USD |
| 2024-09-09 |
1.1520 USD |
6,027.9151 FET |
1.1060 USD |
1.1048 USD |
1.1974 USD |
1.1920 USD |
| 2024-09-08 |
1.0852 USD |
19,649.0245 FET |
1.0695 USD |
0.9860 USD |
1.1035 USD |
1.0816 USD |
| 2024-09-07 |
1.0632 USD |
5,578.7875 FET |
1.0751 USD |
1.0504 USD |
1.0883 USD |
1.0618 USD |
| 2024-09-06 |
1.0727 USD |
67,817.9502 FET |
1.0807 USD |
1.0106 USD |
1.1663 USD |
1.0678 USD |
| 2024-09-05 |
1.1212 USD |
24,741.4036 FET |
1.1397 USD |
1.0743 USD |
1.2150 USD |
1.0870 USD |
| 2024-09-04 |
1.1209 USD |
39,061.9983 FET |
1.1403 USD |
1.0853 USD |
1.1784 USD |
1.1345 USD |
| 2024-09-03 |
1.1959 USD |
24,873.4293 FET |
1.2324 USD |
1.1252 USD |
1.2663 USD |
1.1371 USD |
| 2024-09-02 |
1.1525 USD |
24,170.5278 FET |
1.1394 USD |
1.1093 USD |
1.2140 USD |
1.2056 USD |
| 2024-09-01 |
1.1842 USD |
37,691.5522 FET |
1.1363 USD |
1.1305 USD |
1.2212 USD |
1.1756 USD |
| 2024-08-31 |
1.1693 USD |
27,324.2527 FET |
1.1985 USD |
1.1559 USD |
1.2422 USD |
1.1692 USD |
| 2024-08-30 |
1.1176 USD |
40,254.5564 FET |
1.1216 USD |
1.0293 USD |
1.1817 USD |
1.1719 USD |
| 2024-08-29 |
1.2186 USD |
31,927.4623 FET |
1.2089 USD |
1.1447 USD |
1.2523 USD |
1.1504 USD |
| 2024-08-28 |
1.2631 USD |
36,445.6492 FET |
1.2852 USD |
1.1773 USD |
1.3615 USD |
1.2422 USD |
| 2024-08-27 |
1.3825 USD |
65,554.2015 FET |
1.3440 USD |
1.2640 USD |
1.5009 USD |
1.3494 USD |
| 2024-08-26 |
1.3430 USD |
94,673.6390 FET |
1.3674 USD |
1.2947 USD |
1.4023 USD |
1.3337 USD |
| 2024-08-25 |
1.2721 USD |
54,332.2050 FET |
1.2554 USD |
1.1682 USD |
1.3751 USD |
1.3675 USD |
| 2024-08-24 |
1.2618 USD |
62,552.1011 FET |
1.2135 USD |
1.1610 USD |
1.3065 USD |
1.2817 USD |
| 2024-08-23 |
1.1957 USD |
137,987.6117 FET |
1.0182 USD |
1.0101 USD |
1.2199 USD |
1.1814 USD |
| 2024-08-22 |
0.9963 USD |
92,780.0529 FET |
0.9658 USD |
0.9439 USD |
1.0509 USD |
0.9935 USD |
| 2024-08-21 |
0.9028 USD |
24,507.9312 FET |
0.8743 USD |
0.8658 USD |
0.9267 USD |
0.9232 USD |
| 2024-08-20 |
0.9065 USD |
36,454.4469 FET |
0.9134 USD |
0.8687 USD |
0.9248 USD |
0.8864 USD |
| 2024-08-19 |
0.8110 USD |
14,581.3840 FET |
0.8123 USD |
0.8060 USD |
0.8332 USD |
0.8225 USD |
| 2024-08-18 |
0.8276 USD |
4,147.6671 FET |
0.8377 USD |
0.8221 USD |
0.8519 USD |
0.8378 USD |
| 2024-08-17 |
0.8400 USD |
1,573.4821 FET |
0.8221 USD |
0.8187 USD |
0.8514 USD |
0.8400 USD |
| 2024-08-16 |
0.8415 USD |
9,219.4648 FET |
0.8292 USD |
0.8122 USD |
0.8780 USD |
0.8395 USD |
| 2024-08-15 |
0.8251 USD |
29,067.4111 FET |
0.8744 USD |
0.8055 USD |
0.8870 USD |
0.8245 USD |
| 2024-08-14 |
0.8716 USD |
49,234.6319 FET |
0.8784 USD |
0.8033 USD |
0.9195 USD |
0.8709 USD |
| 2024-08-13 |
0.8514 USD |
1,493.2089 FET |
0.8598 USD |
0.8317 USD |
0.8721 USD |
0.8623 USD |
| 2024-08-12 |
0.8245 USD |
37,427.9452 FET |
0.8212 USD |
0.8060 USD |
0.9020 USD |
0.8640 USD |
| 2024-08-11 |
0.8628 USD |
45,018.8915 FET |
0.8896 USD |
0.8178 USD |
0.9417 USD |
0.8216 USD |
| 2024-08-10 |
0.8531 USD |
4,901.2165 FET |
0.8539 USD |
0.8364 USD |
0.8791 USD |
0.8742 USD |
| 2024-08-09 |
0.8494 USD |
26,307.8485 FET |
0.8862 USD |
0.8360 USD |
0.8993 USD |
0.8486 USD |
| 2024-08-08 |
0.8440 USD |
42,603.7558 FET |
0.8074 USD |
0.7886 USD |
0.9040 USD |
0.8717 USD |
| 2024-08-07 |
0.8720 USD |
46,820.4680 FET |
0.8497 USD |
0.7978 USD |
0.9171 USD |
0.8096 USD |
| 2024-08-06 |
0.8587 USD |
76,941.0988 FET |
0.8125 USD |
0.8125 USD |
0.9056 USD |
0.8592 USD |
| 2024-08-05 |
0.7865 USD |
390,937.1040 FET |
0.9312 USD |
0.7014 USD |
0.9312 USD |
0.7860 USD |
| 2024-08-04 |
0.9673 USD |
115,557.0835 FET |
0.9913 USD |
0.8788 USD |
1.0175 USD |
0.9537 USD |
| 2024-08-03 |
1.0256 USD |
81,069.9433 FET |
1.0701 USD |
0.9998 USD |
1.0901 USD |
1.0041 USD |
| 2024-08-02 |
1.0982 USD |
63,942.9194 FET |
1.1505 USD |
1.0596 USD |
1.1512 USD |
1.0704 USD |
| 2024-08-01 |
1.1319 USD |
13,176.9455 FET |
1.1513 USD |
1.1130 USD |
1.1608 USD |
1.1388 USD |
| 2024-07-31 |
1.1763 USD |
37,285.7671 FET |
1.1833 USD |
1.1354 USD |
1.2101 USD |
1.1552 USD |
| 2024-07-30 |
1.2053 USD |
26,442.6984 FET |
1.2161 USD |
1.1724 USD |
1.2519 USD |
1.1883 USD |
| 2024-07-29 |
1.2635 USD |
21,121.5690 FET |
1.2597 USD |
1.2253 USD |
1.3153 USD |
1.2389 USD |