Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-09 |
0.1096 USD |
84,499.0301 FET |
0.0894 USD |
0.0893 USD |
0.1290 USD |
0.1217 USD |
| 2022-12-08 |
0.0909 USD |
28,082.3966 FET |
0.0823 USD |
0.0739 USD |
0.0985 USD |
0.0915 USD |
| 2022-12-07 |
0.0732 USD |
29,135.7395 FET |
0.0701 USD |
0.0657 USD |
0.0836 USD |
0.0792 USD |
| 2022-12-06 |
0.0701 USD |
51,840.0330 FET |
0.0683 USD |
0.0672 USD |
0.0791 USD |
0.0703 USD |
| 2022-12-05 |
0.0667 USD |
13,614.8956 FET |
0.0633 USD |
0.0631 USD |
0.0741 USD |
0.0687 USD |
| 2022-12-04 |
0.0633 USD |
9,148.3587 FET |
0.0628 USD |
0.0621 USD |
0.0640 USD |
0.0633 USD |
| 2022-12-03 |
0.0630 USD |
4,761.5097 FET |
0.0638 USD |
0.0620 USD |
0.0639 USD |
0.0624 USD |
| 2022-12-02 |
0.0629 USD |
11,044.0163 FET |
0.0623 USD |
0.0618 USD |
0.0641 USD |
0.0638 USD |
| 2022-12-01 |
0.0629 USD |
22,461.3833 FET |
0.0634 USD |
0.0615 USD |
0.0642 USD |
0.0615 USD |
| 2022-11-30 |
0.0628 USD |
24,170.4656 FET |
0.0622 USD |
0.0617 USD |
0.0641 USD |
0.0634 USD |
| 2022-11-29 |
0.0622 USD |
17,509.1744 FET |
0.0611 USD |
0.0606 USD |
0.0635 USD |
0.0624 USD |
| 2022-11-28 |
0.0609 USD |
71,448.0434 FET |
0.0597 USD |
0.0590 USD |
0.0636 USD |
0.0614 USD |
| 2022-11-27 |
0.0619 USD |
59,805.8498 FET |
0.0589 USD |
0.0586 USD |
0.0644 USD |
0.0638 USD |
| 2022-11-26 |
0.0618 USD |
46,413.5740 FET |
0.0622 USD |
0.0590 USD |
0.0640 USD |
0.0608 USD |
| 2022-11-25 |
0.0611 USD |
12,280.9716 FET |
0.0625 USD |
0.0594 USD |
0.0634 USD |
0.0631 USD |
| 2022-11-24 |
0.0625 USD |
49,801.9267 FET |
0.0641 USD |
0.0604 USD |
0.0695 USD |
0.0626 USD |
| 2022-11-23 |
0.0655 USD |
64,101.5892 FET |
0.0568 USD |
0.0559 USD |
0.0736 USD |
0.0622 USD |
| 2022-11-22 |
0.0544 USD |
15,352.2837 FET |
0.0548 USD |
0.0528 USD |
0.0561 USD |
0.0555 USD |
| 2022-11-21 |
0.0553 USD |
54,972.0140 FET |
0.0569 USD |
0.0542 USD |
0.0569 USD |
0.0545 USD |
| 2022-11-20 |
0.0601 USD |
12,888.6831 FET |
0.0598 USD |
0.0568 USD |
0.0620 USD |
0.0568 USD |
| 2022-11-19 |
0.0593 USD |
18,610.4823 FET |
0.0599 USD |
0.0582 USD |
0.0603 USD |
0.0600 USD |
| 2022-11-18 |
0.0604 USD |
11,003.1453 FET |
0.0601 USD |
0.0591 USD |
0.0614 USD |
0.0595 USD |
| 2022-11-17 |
0.0594 USD |
51,203.5499 FET |
0.0608 USD |
0.0585 USD |
0.0614 USD |
0.0599 USD |
| 2022-11-16 |
0.0604 USD |
85,189.5719 FET |
0.0624 USD |
0.0584 USD |
0.0641 USD |
0.0605 USD |
| 2022-11-15 |
0.0619 USD |
13,657.3070 FET |
0.0629 USD |
0.0609 USD |
0.0644 USD |
0.0622 USD |
| 2022-11-14 |
0.0603 USD |
14,605.5062 FET |
0.0603 USD |
0.0570 USD |
0.0632 USD |
0.0632 USD |
| 2022-11-13 |
0.0612 USD |
10,898.5327 FET |
0.0617 USD |
0.0589 USD |
0.0633 USD |
0.0606 USD |
| 2022-11-12 |
0.0633 USD |
13,983.9714 FET |
0.0651 USD |
0.0620 USD |
0.0654 USD |
0.0621 USD |
| 2022-11-11 |
0.0648 USD |
18,202.2301 FET |
0.0687 USD |
0.0622 USD |
0.0691 USD |
0.0643 USD |
| 2022-11-10 |
0.0693 USD |
17,067.1388 FET |
0.0588 USD |
0.0584 USD |
0.0713 USD |
0.0693 USD |
| 2022-11-09 |
0.0670 USD |
55,752.0473 FET |
0.0773 USD |
0.0574 USD |
0.0773 USD |
0.0586 USD |
| 2022-11-08 |
0.0779 USD |
35,488.6598 FET |
0.0882 USD |
0.0717 USD |
0.0891 USD |
0.0785 USD |
| 2022-11-07 |
0.0862 USD |
16,976.1979 FET |
0.0887 USD |
0.0855 USD |
0.0913 USD |
0.0865 USD |
| 2022-11-06 |
0.0918 USD |
21,847.2236 FET |
0.0888 USD |
0.0877 USD |
0.1004 USD |
0.0902 USD |
| 2022-11-05 |
0.0896 USD |
10,878.3681 FET |
0.0905 USD |
0.0890 USD |
0.0940 USD |
0.0897 USD |
| 2022-11-04 |
0.0892 USD |
13,751.7450 FET |
0.0872 USD |
0.0862 USD |
0.0920 USD |
0.0905 USD |
| 2022-11-03 |
0.0860 USD |
21,626.0535 FET |
0.0802 USD |
0.0798 USD |
0.0907 USD |
0.0881 USD |
| 2022-11-02 |
0.0814 USD |
9,113.3208 FET |
0.0828 USD |
0.0793 USD |
0.0834 USD |
0.0803 USD |
| 2022-11-01 |
0.0835 USD |
13,659.8933 FET |
0.0849 USD |
0.0819 USD |
0.0856 USD |
0.0827 USD |
| 2022-10-31 |
0.0849 USD |
11,096.5320 FET |
0.0843 USD |
0.0832 USD |
0.0865 USD |
0.0850 USD |
| 2022-10-30 |
0.0847 USD |
9,006.8637 FET |
0.0842 USD |
0.0831 USD |
0.0865 USD |
0.0851 USD |
| 2022-10-29 |
0.0848 USD |
7,798.5577 FET |
0.0824 USD |
0.0819 USD |
0.0871 USD |
0.0849 USD |
| 2022-10-28 |
0.0819 USD |
11,136.9186 FET |
0.0809 USD |
0.0802 USD |
0.0835 USD |
0.0828 USD |
| 2022-10-27 |
0.0825 USD |
14,003.9363 FET |
0.0818 USD |
0.0806 USD |
0.0843 USD |
0.0815 USD |
| 2022-10-26 |
0.0824 USD |
7,441.5070 FET |
0.0819 USD |
0.0808 USD |
0.0838 USD |
0.0818 USD |
| 2022-10-25 |
0.0813 USD |
8,558.4031 FET |
0.0803 USD |
0.0790 USD |
0.0829 USD |
0.0818 USD |
| 2022-10-24 |
0.0804 USD |
11,060.6643 FET |
0.0814 USD |
0.0792 USD |
0.0818 USD |
0.0805 USD |
| 2022-10-23 |
0.0809 USD |
7,739.0894 FET |
0.0817 USD |
0.0794 USD |
0.0827 USD |
0.0812 USD |
| 2022-10-22 |
0.0816 USD |
7,350.3099 FET |
0.0805 USD |
0.0801 USD |
0.0831 USD |
0.0811 USD |
| 2022-10-21 |
0.0800 USD |
11,880.9901 FET |
0.0807 USD |
0.0777 USD |
0.0822 USD |
0.0811 USD |