Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.3661 USD |
14,980.8954 FET |
0.3664 USD |
0.3597 USD |
0.3752 USD |
0.3630 USD |
| 2023-03-31 |
0.3636 USD |
16,976.0615 FET |
0.3647 USD |
0.3561 USD |
0.3704 USD |
0.3661 USD |
| 2023-03-30 |
0.3629 USD |
28,059.3345 FET |
0.3858 USD |
0.3557 USD |
0.3891 USD |
0.3630 USD |
| 2023-03-29 |
0.3736 USD |
37,687.8807 FET |
0.3550 USD |
0.3546 USD |
0.3927 USD |
0.3868 USD |
| 2023-03-28 |
0.3438 USD |
28,155.9573 FET |
0.3463 USD |
0.3331 USD |
0.3581 USD |
0.3548 USD |
| 2023-03-27 |
0.3542 USD |
13,984.1086 FET |
0.3726 USD |
0.3360 USD |
0.3741 USD |
0.3449 USD |
| 2023-03-26 |
0.3706 USD |
15,347.2439 FET |
0.3636 USD |
0.3613 USD |
0.3786 USD |
0.3741 USD |
| 2023-03-25 |
0.3639 USD |
14,975.8538 FET |
0.3674 USD |
0.3571 USD |
0.3760 USD |
0.3636 USD |
| 2023-03-24 |
0.3708 USD |
83,499.5117 FET |
0.3872 USD |
0.3593 USD |
0.3875 USD |
0.3670 USD |
| 2023-03-23 |
0.3813 USD |
22,090.8266 FET |
0.3803 USD |
0.3738 USD |
0.3923 USD |
0.3862 USD |
| 2023-03-22 |
0.3919 USD |
49,814.5326 FET |
0.3961 USD |
0.3610 USD |
0.4028 USD |
0.3784 USD |
| 2023-03-21 |
0.3939 USD |
29,357.8969 FET |
0.3910 USD |
0.3807 USD |
0.4140 USD |
0.3958 USD |
| 2023-03-20 |
0.3919 USD |
62,117.3340 FET |
0.4188 USD |
0.3825 USD |
0.4216 USD |
0.3925 USD |
| 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 |