Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-19 |
0.4221 USD |
40,760.5216 FET |
0.4181 USD |
0.4128 USD |
0.4339 USD |
0.4277 USD |
| 2023-03-18 |
0.4244 USD |
59,141.8637 FET |
0.4500 USD |
0.4129 USD |
0.4616 USD |
0.4232 USD |
| 2023-03-17 |
0.4327 USD |
54,571.3990 FET |
0.4215 USD |
0.4119 USD |
0.4499 USD |
0.4430 USD |
| 2023-03-16 |
0.4192 USD |
91,541.5577 FET |
0.4106 USD |
0.3955 USD |
0.4371 USD |
0.4170 USD |
| 2023-03-15 |
0.4294 USD |
340,528.9276 FET |
0.4543 USD |
0.3789 USD |
0.4814 USD |
0.4099 USD |
| 2023-03-14 |
0.4303 USD |
207,182.9661 FET |
0.3894 USD |
0.3759 USD |
0.4809 USD |
0.4515 USD |
| 2023-03-13 |
0.3808 USD |
158,640.0895 FET |
0.3808 USD |
0.3553 USD |
0.3997 USD |
0.3862 USD |
| 2023-03-12 |
0.3264 USD |
54,505.2585 FET |
0.3158 USD |
0.3098 USD |
0.3569 USD |
0.3560 USD |
| 2023-03-11 |
0.3174 USD |
55,129.7620 FET |
0.3348 USD |
0.3043 USD |
0.3422 USD |
0.3133 USD |
| 2023-03-10 |
0.3154 USD |
116,183.0514 FET |
0.3210 USD |
0.2972 USD |
0.3381 USD |
0.3350 USD |
| 2023-03-09 |
0.3389 USD |
140,227.8781 FET |
0.3490 USD |
0.3145 USD |
0.3710 USD |
0.3214 USD |
| 2023-03-08 |
0.3432 USD |
73,264.6289 FET |
0.4005 USD |
0.3390 USD |
0.4050 USD |
0.3402 USD |
| 2023-03-07 |
0.4025 USD |
65,284.7387 FET |
0.4186 USD |
0.3860 USD |
0.4261 USD |
0.4001 USD |
| 2023-03-06 |
0.4171 USD |
43,175.9784 FET |
0.4301 USD |
0.4114 USD |
0.4312 USD |
0.4172 USD |
| 2023-03-05 |
0.4338 USD |
45,004.8540 FET |
0.4290 USD |
0.4251 USD |
0.4440 USD |
0.4251 USD |
| 2023-03-04 |
0.4315 USD |
30,707.1674 FET |
0.4431 USD |
0.4188 USD |
0.4440 USD |
0.4274 USD |
| 2023-03-03 |
0.4288 USD |
80,303.5826 FET |
0.4688 USD |
0.3948 USD |
0.4697 USD |
0.4325 USD |
| 2023-03-02 |
0.4632 USD |
55,406.4896 FET |
0.4829 USD |
0.4496 USD |
0.4865 USD |
0.4610 USD |
| 2023-03-01 |
0.4761 USD |
46,514.7958 FET |
0.4396 USD |
0.4396 USD |
0.4943 USD |
0.4862 USD |
| 2023-02-28 |
0.4529 USD |
97,949.9075 FET |
0.4354 USD |
0.4332 USD |
0.4900 USD |
0.4396 USD |
| 2023-02-27 |
0.4334 USD |
22,677.2881 FET |
0.4348 USD |
0.4220 USD |
0.4489 USD |
0.4306 USD |
| 2023-02-26 |
0.4277 USD |
20,084.1995 FET |
0.4273 USD |
0.4176 USD |
0.4363 USD |
0.4317 USD |
| 2023-02-25 |
0.4388 USD |
73,444.5375 FET |
0.4698 USD |
0.4073 USD |
0.4802 USD |
0.4178 USD |
| 2023-02-24 |
0.4550 USD |
98,266.3308 FET |
0.4367 USD |
0.4317 USD |
0.4761 USD |
0.4543 USD |
| 2023-02-23 |
0.4477 USD |
58,438.9310 FET |
0.4401 USD |
0.4274 USD |
0.4700 USD |
0.4345 USD |
| 2023-02-22 |
0.4346 USD |
124,026.8777 FET |
0.4342 USD |
0.3802 USD |
0.4400 USD |
0.4383 USD |
| 2023-02-21 |
0.4596 USD |
161,315.4711 FET |
0.4176 USD |
0.4150 USD |
0.5218 USD |
0.4282 USD |
| 2023-02-20 |
0.4195 USD |
36,545.3976 FET |
0.4162 USD |
0.4083 USD |
0.4296 USD |
0.4131 USD |
| 2023-02-19 |
0.4255 USD |
38,909.1399 FET |
0.4311 USD |
0.4089 USD |
0.4426 USD |
0.4157 USD |
| 2023-02-18 |
0.4332 USD |
32,862.2301 FET |
0.4433 USD |
0.4295 USD |
0.4555 USD |
0.4332 USD |
| 2023-02-17 |
0.4347 USD |
68,761.0099 FET |
0.4131 USD |
0.4131 USD |
0.4463 USD |
0.4445 USD |
| 2023-02-16 |
0.4592 USD |
109,964.8809 FET |
0.4745 USD |
0.4145 USD |
0.4814 USD |
0.4173 USD |
| 2023-02-15 |
0.4477 USD |
175,333.7435 FET |
0.4488 USD |
0.3775 USD |
0.4855 USD |
0.4765 USD |
| 2023-02-14 |
0.4492 USD |
215,188.7621 FET |
0.3854 USD |
0.3784 USD |
0.4617 USD |
0.4502 USD |
| 2023-02-13 |
0.3816 USD |
152,816.8377 FET |
0.3988 USD |
0.3662 USD |
0.4089 USD |
0.3864 USD |
| 2023-02-12 |
0.4129 USD |
73,243.8487 FET |
0.4162 USD |
0.3884 USD |
0.4244 USD |
0.3981 USD |
| 2023-02-11 |
0.4124 USD |
103,822.2076 FET |
0.4220 USD |
0.3997 USD |
0.4283 USD |
0.4200 USD |
| 2023-02-10 |
0.4164 USD |
211,529.5963 FET |
0.3954 USD |
0.3804 USD |
0.4500 USD |
0.4271 USD |
| 2023-02-09 |
0.4374 USD |
309,189.5049 FET |
0.4733 USD |
0.3934 USD |
0.4951 USD |
0.3966 USD |
| 2023-02-08 |
0.4999 USD |
331,352.0375 FET |
0.5468 USD |
0.4466 USD |
0.6151 USD |
0.4718 USD |
| 2023-02-07 |
0.5123 USD |
419,919.7879 FET |
0.4361 USD |
0.4361 USD |
0.5874 USD |
0.5350 USD |
| 2023-02-06 |
0.4331 USD |
219,066.8550 FET |
0.4599 USD |
0.4073 USD |
0.4734 USD |
0.4314 USD |
| 2023-02-05 |
0.3933 USD |
325,282.4666 FET |
0.3318 USD |
0.3275 USD |
0.4800 USD |
0.4545 USD |
| 2023-02-04 |
0.3317 USD |
110,275.2727 FET |
0.3283 USD |
0.3150 USD |
0.3495 USD |
0.3448 USD |
| 2023-02-03 |
0.3108 USD |
145,799.8896 FET |
0.2743 USD |
0.2689 USD |
0.3318 USD |
0.3311 USD |
| 2023-02-02 |
0.2899 USD |
27,245.5904 FET |
0.2910 USD |
0.2823 USD |
0.2986 USD |
0.2847 USD |
| 2023-02-01 |
0.2718 USD |
22,980.0730 FET |
0.2769 USD |
0.2580 USD |
0.2936 USD |
0.2896 USD |
| 2023-01-31 |
0.2718 USD |
19,088.1109 FET |
0.2661 USD |
0.2594 USD |
0.2848 USD |
0.2698 USD |
| 2023-01-30 |
0.2708 USD |
28,900.0125 FET |
0.2888 USD |
0.2595 USD |
0.2888 USD |
0.2618 USD |
| 2023-01-29 |
0.2879 USD |
26,668.4078 FET |
0.2943 USD |
0.2838 USD |
0.2968 USD |
0.2870 USD |