Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-21 |
0.0800 USD |
11,880.9901 FET |
0.0807 USD |
0.0777 USD |
0.0822 USD |
0.0811 USD |
| 2022-10-20 |
0.0809 USD |
7,081.3858 FET |
0.0813 USD |
0.0789 USD |
0.0821 USD |
0.0804 USD |
| 2022-10-19 |
0.0809 USD |
8,470.3957 FET |
0.0847 USD |
0.0813 USD |
0.0853 USD |
0.0813 USD |
| 2022-10-18 |
0.0861 USD |
9,477.2572 FET |
0.0872 USD |
0.0830 USD |
0.0891 USD |
0.0846 USD |
| 2022-10-17 |
0.0875 USD |
12,339.8489 FET |
0.0855 USD |
0.0826 USD |
0.0888 USD |
0.0872 USD |
| 2022-10-16 |
0.0834 USD |
8,676.7055 FET |
0.0821 USD |
0.0811 USD |
0.0922 USD |
0.0878 USD |
| 2022-10-15 |
0.0822 USD |
7,889.0325 FET |
0.0808 USD |
0.0804 USD |
0.0845 USD |
0.0818 USD |
| 2022-10-14 |
0.0814 USD |
10,215.6504 FET |
0.0824 USD |
0.0792 USD |
0.0845 USD |
0.0800 USD |
| 2022-10-13 |
0.0781 USD |
31,629.1196 FET |
0.0796 USD |
0.0728 USD |
0.0846 USD |
0.0829 USD |
| 2022-10-12 |
0.0795 USD |
5,277.4229 FET |
0.0793 USD |
0.0788 USD |
0.0804 USD |
0.0800 USD |
| 2022-10-11 |
0.0802 USD |
13,041.4684 FET |
0.0798 USD |
0.0789 USD |
0.0824 USD |
0.0798 USD |
| 2022-10-10 |
0.0820 USD |
9,033.2726 FET |
0.0825 USD |
0.0801 USD |
0.0842 USD |
0.0817 USD |
| 2022-10-09 |
0.0816 USD |
6,980.3340 FET |
0.0811 USD |
0.0797 USD |
0.0832 USD |
0.0828 USD |
| 2022-10-08 |
0.0812 USD |
6,845.3070 FET |
0.0801 USD |
0.0794 USD |
0.0857 USD |
0.0809 USD |
| 2022-10-07 |
0.0797 USD |
8,524.6910 FET |
0.0807 USD |
0.0787 USD |
0.0812 USD |
0.0800 USD |
| 2022-10-06 |
0.0814 USD |
8,125.0092 FET |
0.0814 USD |
0.0801 USD |
0.0823 USD |
0.0804 USD |
| 2022-10-05 |
0.0812 USD |
6,731.7127 FET |
0.0823 USD |
0.0796 USD |
0.0828 USD |
0.0808 USD |
| 2022-10-04 |
0.0820 USD |
8,133.0609 FET |
0.0807 USD |
0.0798 USD |
0.0830 USD |
0.0820 USD |
| 2022-10-03 |
0.0802 USD |
39,777.6988 FET |
0.0788 USD |
0.0782 USD |
0.0821 USD |
0.0799 USD |
| 2022-10-02 |
0.0803 USD |
13,190.4457 FET |
0.0810 USD |
0.0792 USD |
0.0813 USD |
0.0804 USD |
| 2022-10-01 |
0.0823 USD |
102,957.1674 FET |
0.0828 USD |
0.0810 USD |
0.0829 USD |
0.0811 USD |
| 2022-09-30 |
0.0825 USD |
8,491.9938 FET |
0.0828 USD |
0.0815 USD |
0.0839 USD |
0.0822 USD |
| 2022-09-29 |
0.0830 USD |
9,488.9828 FET |
0.0850 USD |
0.0809 USD |
0.0857 USD |
0.0831 USD |
| 2022-09-28 |
0.0849 USD |
13,244.5959 FET |
0.0816 USD |
0.0792 USD |
0.0909 USD |
0.0847 USD |
| 2022-09-27 |
0.0806 USD |
9,036.4174 FET |
0.0811 USD |
0.0799 USD |
0.0853 USD |
0.0807 USD |
| 2022-09-26 |
0.0801 USD |
8,296.0781 FET |
0.0801 USD |
0.0786 USD |
0.0812 USD |
0.0811 USD |
| 2022-09-25 |
0.0822 USD |
15,128.4620 FET |
0.0824 USD |
0.0797 USD |
0.0834 USD |
0.0803 USD |
| 2022-09-24 |
0.0840 USD |
12,557.8310 FET |
0.0852 USD |
0.0824 USD |
0.0857 USD |
0.0825 USD |
| 2022-09-23 |
0.0843 USD |
35,585.7506 FET |
0.0827 USD |
0.0821 USD |
0.0874 USD |
0.0858 USD |
| 2022-09-22 |
0.0820 USD |
53,704.2725 FET |
0.0793 USD |
0.0791 USD |
0.0834 USD |
0.0829 USD |
| 2022-09-21 |
0.0834 USD |
46,394.4367 FET |
0.0826 USD |
0.0785 USD |
0.0863 USD |
0.0785 USD |
| 2022-09-20 |
0.0828 USD |
15,767.6673 FET |
0.0828 USD |
0.0809 USD |
0.0854 USD |
0.0823 USD |
| 2022-09-19 |
0.0823 USD |
52,789.5864 FET |
0.0808 USD |
0.0798 USD |
0.0844 USD |
0.0834 USD |
| 2022-09-18 |
0.0866 USD |
15,772.9070 FET |
0.0887 USD |
0.0818 USD |
0.0889 USD |
0.0820 USD |
| 2022-09-17 |
0.0889 USD |
14,034.2462 FET |
0.0867 USD |
0.0867 USD |
0.0902 USD |
0.0886 USD |
| 2022-09-16 |
0.0885 USD |
13,651.1209 FET |
0.0912 USD |
0.0855 USD |
0.0921 USD |
0.0892 USD |
| 2022-09-15 |
0.0911 USD |
22,405.4757 FET |
0.0919 USD |
0.0870 USD |
0.0985 USD |
0.0912 USD |
| 2022-09-14 |
0.0919 USD |
33,830.1663 FET |
0.0862 USD |
0.0841 USD |
0.0978 USD |
0.0918 USD |
| 2022-09-13 |
0.0887 USD |
39,519.1871 FET |
0.0909 USD |
0.0842 USD |
0.0917 USD |
0.0850 USD |
| 2022-09-12 |
0.0931 USD |
34,350.4844 FET |
0.0948 USD |
0.0896 USD |
0.0985 USD |
0.0913 USD |
| 2022-09-11 |
0.0965 USD |
26,947.5765 FET |
0.0991 USD |
0.0938 USD |
0.1010 USD |
0.0941 USD |
| 2022-09-10 |
0.0986 USD |
83,457.4348 FET |
0.0951 USD |
0.0935 USD |
0.1034 USD |
0.0980 USD |
| 2022-09-09 |
0.0931 USD |
41,767.4690 FET |
0.0931 USD |
0.0909 USD |
0.0967 USD |
0.0954 USD |
| 2022-09-08 |
0.0939 USD |
67,465.2410 FET |
0.0974 USD |
0.0895 USD |
0.0983 USD |
0.0909 USD |
| 2022-09-07 |
0.0945 USD |
237,317.6944 FET |
0.0769 USD |
0.0757 USD |
0.1040 USD |
0.0971 USD |
| 2022-09-06 |
0.0790 USD |
38,022.6368 FET |
0.0823 USD |
0.0760 USD |
0.0842 USD |
0.0776 USD |
| 2022-09-05 |
0.0821 USD |
7,704.9029 FET |
0.0832 USD |
0.0810 USD |
0.0834 USD |
0.0823 USD |
| 2022-09-04 |
0.0818 USD |
20,271.9286 FET |
0.0827 USD |
0.0804 USD |
0.0832 USD |
0.0828 USD |
| 2022-09-03 |
0.0820 USD |
17,331.5654 FET |
0.0808 USD |
0.0802 USD |
0.0844 USD |
0.0831 USD |
| 2022-09-02 |
0.0823 USD |
20,541.9007 FET |
0.0817 USD |
0.0805 USD |
0.0856 USD |
0.0812 USD |