Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-31 |
0.0820 USD |
31,489.8885 FET |
0.0803 USD |
0.0803 USD |
0.0839 USD |
0.0816 USD |
| 2022-08-30 |
0.0823 USD |
12,071.5275 FET |
0.0843 USD |
0.0788 USD |
0.0855 USD |
0.0808 USD |
| 2022-08-29 |
0.0816 USD |
22,249.0519 FET |
0.0778 USD |
0.0777 USD |
0.0840 USD |
0.0839 USD |
| 2022-08-28 |
0.0839 USD |
37,382.9020 FET |
0.0849 USD |
0.0799 USD |
0.0852 USD |
0.0799 USD |
| 2022-08-27 |
0.0846 USD |
20,506.7711 FET |
0.0858 USD |
0.0836 USD |
0.0865 USD |
0.0850 USD |
| 2022-08-26 |
0.0872 USD |
51,242.3371 FET |
0.0912 USD |
0.0846 USD |
0.0912 USD |
0.0878 USD |
| 2022-08-25 |
0.0910 USD |
13,621.1497 FET |
0.0911 USD |
0.0898 USD |
0.0931 USD |
0.0910 USD |
| 2022-08-24 |
0.0916 USD |
11,067.9560 FET |
0.0919 USD |
0.0893 USD |
0.0936 USD |
0.0931 USD |
| 2022-08-23 |
0.0917 USD |
48,970.3539 FET |
0.0896 USD |
0.0879 USD |
0.0959 USD |
0.0910 USD |
| 2022-08-22 |
0.0872 USD |
9,935.3526 FET |
0.0886 USD |
0.0847 USD |
0.0889 USD |
0.0877 USD |
| 2022-08-21 |
0.0898 USD |
98,407.6046 FET |
0.0854 USD |
0.0851 USD |
0.0943 USD |
0.0908 USD |
| 2022-08-20 |
0.0851 USD |
47,414.3169 FET |
0.0842 USD |
0.0823 USD |
0.0884 USD |
0.0844 USD |
| 2022-08-19 |
0.0862 USD |
90,123.6910 FET |
0.0942 USD |
0.0834 USD |
0.0942 USD |
0.0847 USD |
| 2022-08-18 |
0.0992 USD |
31,303.8001 FET |
0.1024 USD |
0.0960 USD |
0.1029 USD |
0.0976 USD |
| 2022-08-17 |
0.1033 USD |
27,151.4581 FET |
0.1075 USD |
0.0987 USD |
0.1133 USD |
0.1018 USD |
| 2022-08-16 |
0.1089 USD |
33,311.8779 FET |
0.1005 USD |
0.1005 USD |
0.1167 USD |
0.1081 USD |
| 2022-08-15 |
0.1018 USD |
29,107.6668 FET |
0.0993 USD |
0.0957 USD |
0.1047 USD |
0.1015 USD |
| 2022-08-14 |
0.0984 USD |
30,645.4081 FET |
0.1005 USD |
0.0968 USD |
0.1052 USD |
0.0985 USD |
| 2022-08-13 |
0.1037 USD |
33,773.0562 FET |
0.1038 USD |
0.1003 USD |
0.1052 USD |
0.1006 USD |
| 2022-08-12 |
0.0988 USD |
16,882.7824 FET |
0.0973 USD |
0.0954 USD |
0.1018 USD |
0.1011 USD |
| 2022-08-11 |
0.1013 USD |
127,356.5395 FET |
0.1001 USD |
0.0985 USD |
0.1026 USD |
0.0991 USD |
| 2022-08-10 |
0.0974 USD |
42,620.0918 FET |
0.0956 USD |
0.0924 USD |
0.0997 USD |
0.0983 USD |
| 2022-08-09 |
0.0958 USD |
31,544.7838 FET |
0.1019 USD |
0.0928 USD |
0.1030 USD |
0.0964 USD |
| 2022-08-08 |
0.1046 USD |
37,153.8898 FET |
0.1043 USD |
0.1017 USD |
0.1061 USD |
0.1017 USD |
| 2022-08-07 |
0.1027 USD |
12,982.3814 FET |
0.1018 USD |
0.1000 USD |
0.1051 USD |
0.1037 USD |
| 2022-08-06 |
0.1015 USD |
8,546.1632 FET |
0.1010 USD |
0.0999 USD |
0.1039 USD |
0.1031 USD |
| 2022-08-05 |
0.1007 USD |
20,408.0142 FET |
0.0966 USD |
0.0966 USD |
0.1010 USD |
0.1008 USD |
| 2022-08-04 |
0.0983 USD |
59,881.1567 FET |
0.0956 USD |
0.0929 USD |
0.1048 USD |
0.0962 USD |
| 2022-08-03 |
0.0957 USD |
20,354.3600 FET |
0.0925 USD |
0.0909 USD |
0.0986 USD |
0.0970 USD |
| 2022-08-02 |
0.0941 USD |
26,230.7471 FET |
0.0946 USD |
0.0913 USD |
0.0971 USD |
0.0936 USD |
| 2022-08-01 |
0.0942 USD |
53,250.6530 FET |
0.0961 USD |
0.0908 USD |
0.1052 USD |
0.0942 USD |
| 2022-07-31 |
0.0937 USD |
29,799.0587 FET |
0.0874 USD |
0.0872 USD |
0.1036 USD |
0.1019 USD |
| 2022-07-30 |
0.0897 USD |
16,650.5196 FET |
0.0861 USD |
0.0859 USD |
0.0942 USD |
0.0878 USD |
| 2022-07-29 |
0.0871 USD |
18,173.5962 FET |
0.0876 USD |
0.0836 USD |
0.0899 USD |
0.0872 USD |
| 2022-07-28 |
0.0845 USD |
24,506.0312 FET |
0.0810 USD |
0.0801 USD |
0.0903 USD |
0.0862 USD |
| 2022-07-27 |
0.0776 USD |
22,662.5438 FET |
0.0764 USD |
0.0751 USD |
0.0814 USD |
0.0808 USD |
| 2022-07-26 |
0.0751 USD |
14,640.2401 FET |
0.0764 USD |
0.0735 USD |
0.0767 USD |
0.0752 USD |
| 2022-07-25 |
0.0808 USD |
15,750.2847 FET |
0.0845 USD |
0.0776 USD |
0.0848 USD |
0.0804 USD |
| 2022-07-24 |
0.0845 USD |
12,040.4697 FET |
0.0832 USD |
0.0822 USD |
0.0866 USD |
0.0860 USD |
| 2022-07-23 |
0.0827 USD |
10,809.1370 FET |
0.0818 USD |
0.0806 USD |
0.0850 USD |
0.0836 USD |
| 2022-07-22 |
0.0864 USD |
23,626.2694 FET |
0.0850 USD |
0.0818 USD |
0.0889 USD |
0.0820 USD |
| 2022-07-21 |
0.0825 USD |
31,199.9820 FET |
0.0837 USD |
0.0801 USD |
0.0863 USD |
0.0863 USD |
| 2022-07-20 |
0.0858 USD |
102,052.1298 FET |
0.0877 USD |
0.0831 USD |
0.0927 USD |
0.0837 USD |
| 2022-07-19 |
0.0888 USD |
73,778.0985 FET |
0.0838 USD |
0.0831 USD |
0.0904 USD |
0.0893 USD |
| 2022-07-18 |
0.0830 USD |
14,139.6086 FET |
0.0796 USD |
0.0796 USD |
0.0859 USD |
0.0826 USD |
| 2022-07-17 |
0.0809 USD |
16,003.2836 FET |
0.0812 USD |
0.0788 USD |
0.0829 USD |
0.0803 USD |
| 2022-07-16 |
0.0805 USD |
35,481.1959 FET |
0.0767 USD |
0.0761 USD |
0.0824 USD |
0.0810 USD |
| 2022-07-15 |
0.0779 USD |
25,997.2950 FET |
0.0767 USD |
0.0752 USD |
0.0797 USD |
0.0781 USD |
| 2022-07-14 |
0.0755 USD |
34,502.1128 FET |
0.0742 USD |
0.0737 USD |
0.0807 USD |
0.0760 USD |
| 2022-07-13 |
0.0704 USD |
29,936.6601 FET |
0.0682 USD |
0.0669 USD |
0.0745 USD |
0.0736 USD |