Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-28 |
0.2878 USD |
27,852.7895 FET |
0.2817 USD |
0.2800 USD |
0.3090 USD |
0.2934 USD |
| 2023-01-27 |
0.2782 USD |
22,288.6301 FET |
0.2632 USD |
0.2566 USD |
0.2982 USD |
0.2766 USD |
| 2023-01-26 |
0.2691 USD |
41,601.8076 FET |
0.2705 USD |
0.2599 USD |
0.2790 USD |
0.2620 USD |
| 2023-01-25 |
0.2663 USD |
51,011.7783 FET |
0.2647 USD |
0.2533 USD |
0.2793 USD |
0.2708 USD |
| 2023-01-24 |
0.2770 USD |
42,631.1994 FET |
0.2840 USD |
0.2593 USD |
0.2931 USD |
0.2650 USD |
| 2023-01-23 |
0.2813 USD |
149,715.3769 FET |
0.2655 USD |
0.2647 USD |
0.3071 USD |
0.2838 USD |
| 2023-01-22 |
0.2747 USD |
106,135.8221 FET |
0.2681 USD |
0.2577 USD |
0.2841 USD |
0.2622 USD |
| 2023-01-21 |
0.2862 USD |
61,931.3274 FET |
0.2835 USD |
0.2731 USD |
0.3055 USD |
0.2752 USD |
| 2023-01-20 |
0.2824 USD |
49,557.9930 FET |
0.2707 USD |
0.2587 USD |
0.2938 USD |
0.2819 USD |
| 2023-01-19 |
0.2557 USD |
37,569.6122 FET |
0.2484 USD |
0.2436 USD |
0.2739 USD |
0.2695 USD |
| 2023-01-18 |
0.2708 USD |
58,301.4243 FET |
0.2803 USD |
0.2400 USD |
0.2964 USD |
0.2547 USD |
| 2023-01-17 |
0.2618 USD |
120,103.0429 FET |
0.2280 USD |
0.2245 USD |
0.2836 USD |
0.2778 USD |
| 2023-01-16 |
0.2312 USD |
14,542.5155 FET |
0.2277 USD |
0.2188 USD |
0.2485 USD |
0.2320 USD |
| 2023-01-15 |
0.2280 USD |
25,315.0243 FET |
0.2384 USD |
0.2106 USD |
0.2483 USD |
0.2272 USD |
| 2023-01-14 |
0.2411 USD |
45,034.3709 FET |
0.2394 USD |
0.2200 USD |
0.2607 USD |
0.2401 USD |
| 2023-01-13 |
0.2306 USD |
110,899.0932 FET |
0.2031 USD |
0.2019 USD |
0.2498 USD |
0.2360 USD |
| 2023-01-12 |
0.2022 USD |
42,125.8162 FET |
0.1798 USD |
0.1792 USD |
0.2182 USD |
0.2037 USD |
| 2023-01-11 |
0.1876 USD |
67,794.2687 FET |
0.1891 USD |
0.1729 USD |
0.2057 USD |
0.1762 USD |
| 2023-01-10 |
0.1797 USD |
67,296.1194 FET |
0.1521 USD |
0.1442 USD |
0.1946 USD |
0.1900 USD |
| 2023-01-09 |
0.1564 USD |
39,983.7245 FET |
0.1405 USD |
0.1393 USD |
0.1710 USD |
0.1540 USD |
| 2023-01-08 |
0.1511 USD |
60,538.4570 FET |
0.1576 USD |
0.1401 USD |
0.1687 USD |
0.1445 USD |
| 2023-01-07 |
0.1462 USD |
78,766.8399 FET |
0.1240 USD |
0.1232 USD |
0.1664 USD |
0.1560 USD |
| 2023-01-06 |
0.1221 USD |
53,742.9775 FET |
0.1066 USD |
0.1058 USD |
0.1348 USD |
0.1258 USD |
| 2023-01-05 |
0.1094 USD |
25,030.3935 FET |
0.1130 USD |
0.1057 USD |
0.1153 USD |
0.1072 USD |
| 2023-01-04 |
0.1089 USD |
101,687.7696 FET |
0.1028 USD |
0.1016 USD |
0.1170 USD |
0.1109 USD |
| 2023-01-03 |
0.1021 USD |
91,283.7642 FET |
0.0969 USD |
0.0964 USD |
0.1043 USD |
0.1030 USD |
| 2023-01-02 |
0.0946 USD |
14,740.4781 FET |
0.0913 USD |
0.0904 USD |
0.1004 USD |
0.0982 USD |
| 2023-01-01 |
0.0914 USD |
9,253.6697 FET |
0.0919 USD |
0.0901 USD |
0.0926 USD |
0.0912 USD |
| 2022-12-31 |
0.0925 USD |
7,635.2278 FET |
0.0937 USD |
0.0907 USD |
0.0943 USD |
0.0915 USD |
| 2022-12-30 |
0.0938 USD |
11,412.1063 FET |
0.0928 USD |
0.0894 USD |
0.0956 USD |
0.0937 USD |
| 2022-12-29 |
0.0958 USD |
10,344.2054 FET |
0.0958 USD |
0.0905 USD |
0.0990 USD |
0.0909 USD |
| 2022-12-28 |
0.0978 USD |
13,761.3242 FET |
0.0981 USD |
0.0939 USD |
0.1030 USD |
0.0956 USD |
| 2022-12-27 |
0.1000 USD |
23,401.7164 FET |
0.1001 USD |
0.0956 USD |
0.1028 USD |
0.0975 USD |
| 2022-12-26 |
0.1009 USD |
32,640.8046 FET |
0.0952 USD |
0.0938 USD |
0.1053 USD |
0.1009 USD |
| 2022-12-25 |
0.0951 USD |
40,404.5189 FET |
0.0935 USD |
0.0908 USD |
0.1019 USD |
0.0952 USD |
| 2022-12-24 |
0.0920 USD |
8,026.4202 FET |
0.0904 USD |
0.0895 USD |
0.0955 USD |
0.0936 USD |
| 2022-12-23 |
0.0933 USD |
14,682.8184 FET |
0.0946 USD |
0.0886 USD |
0.0963 USD |
0.0906 USD |
| 2022-12-22 |
0.0948 USD |
30,805.5285 FET |
0.0936 USD |
0.0883 USD |
0.1001 USD |
0.0930 USD |
| 2022-12-21 |
0.0861 USD |
25,609.8242 FET |
0.0857 USD |
0.0820 USD |
0.0963 USD |
0.0938 USD |
| 2022-12-20 |
0.0862 USD |
11,309.1909 FET |
0.0846 USD |
0.0844 USD |
0.0892 USD |
0.0857 USD |
| 2022-12-19 |
0.0881 USD |
11,055.1940 FET |
0.0879 USD |
0.0858 USD |
0.0913 USD |
0.0861 USD |
| 2022-12-18 |
0.0886 USD |
11,869.4087 FET |
0.0897 USD |
0.0857 USD |
0.0928 USD |
0.0878 USD |
| 2022-12-17 |
0.0904 USD |
17,164.2914 FET |
0.0906 USD |
0.0858 USD |
0.0943 USD |
0.0888 USD |
| 2022-12-16 |
0.0992 USD |
11,054.9136 FET |
0.1027 USD |
0.0932 USD |
0.1061 USD |
0.0960 USD |
| 2022-12-15 |
0.0998 USD |
13,655.8025 FET |
0.0996 USD |
0.0958 USD |
0.1047 USD |
0.1012 USD |
| 2022-12-14 |
0.1019 USD |
20,114.6488 FET |
0.0911 USD |
0.0902 USD |
0.1120 USD |
0.1007 USD |
| 2022-12-13 |
0.0932 USD |
13,165.5062 FET |
0.0955 USD |
0.0888 USD |
0.0985 USD |
0.0907 USD |
| 2022-12-12 |
0.0995 USD |
13,516.1730 FET |
0.1046 USD |
0.0945 USD |
0.1083 USD |
0.0980 USD |
| 2022-12-11 |
0.1021 USD |
36,096.8262 FET |
0.0935 USD |
0.0922 USD |
0.1132 USD |
0.1015 USD |
| 2022-12-10 |
0.1014 USD |
66,408.4349 FET |
0.1207 USD |
0.0936 USD |
0.1280 USD |
0.0948 USD |