Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |