Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
0.1695 USD |
58,309.6157 FET |
0.1732 USD |
0.1666 USD |
0.1789 USD |
0.1690 USD |
| 2022-05-22 |
0.1726 USD |
10,004.2640 FET |
0.1729 USD |
0.1673 USD |
0.1757 USD |
0.1735 USD |
| 2022-05-21 |
0.1734 USD |
4,481.3652 FET |
0.1678 USD |
0.1650 USD |
0.1735 USD |
0.1733 USD |
| 2022-05-20 |
0.1736 USD |
31,008.8090 FET |
0.1801 USD |
0.1659 USD |
0.1824 USD |
0.1678 USD |
| 2022-05-19 |
0.1712 USD |
83,787.9235 FET |
0.1676 USD |
0.1612 USD |
0.1833 USD |
0.1796 USD |
| 2022-05-18 |
0.1773 USD |
95,896.4503 FET |
0.1898 USD |
0.1687 USD |
0.1928 USD |
0.1697 USD |
| 2022-05-17 |
0.1844 USD |
227,063.7318 FET |
0.1843 USD |
0.1785 USD |
0.2000 USD |
0.1852 USD |
| 2022-05-16 |
0.1832 USD |
88,931.9243 FET |
0.1807 USD |
0.1668 USD |
0.1869 USD |
0.1842 USD |
| 2022-05-15 |
0.1756 USD |
159,801.7541 FET |
0.1724 USD |
0.1694 USD |
0.1841 USD |
0.1755 USD |
| 2022-05-14 |
0.1703 USD |
300,109.0238 FET |
0.1591 USD |
0.1456 USD |
0.1874 USD |
0.1736 USD |
| 2022-05-13 |
0.1674 USD |
410,924.6032 FET |
0.1417 USD |
0.1397 USD |
0.1882 USD |
0.1675 USD |
| 2022-05-12 |
0.1435 USD |
511,841.2308 FET |
0.1351 USD |
0.1268 USD |
0.1807 USD |
0.1430 USD |
| 2022-05-11 |
0.1629 USD |
209,474.1232 FET |
0.1982 USD |
0.1228 USD |
0.2019 USD |
0.1369 USD |
| 2022-05-10 |
0.1938 USD |
108,173.7756 FET |
0.1957 USD |
0.1888 USD |
0.2226 USD |
0.1934 USD |
| 2022-05-09 |
0.2121 USD |
92,815.1323 FET |
0.2432 USD |
0.2025 USD |
0.2472 USD |
0.2151 USD |
| 2022-05-08 |
0.2529 USD |
12,423.1849 FET |
0.2572 USD |
0.2445 USD |
0.2603 USD |
0.2445 USD |
| 2022-05-07 |
0.2519 USD |
21,166.8901 FET |
0.2599 USD |
0.2521 USD |
0.2692 USD |
0.2521 USD |
| 2022-05-06 |
0.2624 USD |
21,233.2467 FET |
0.2696 USD |
0.2564 USD |
0.2702 USD |
0.2607 USD |
| 2022-05-05 |
0.2807 USD |
140,139.7117 FET |
0.2891 USD |
0.2572 USD |
0.2965 USD |
0.2664 USD |
| 2022-05-04 |
0.2945 USD |
196,440.8515 FET |
0.2678 USD |
0.2672 USD |
0.3052 USD |
0.2946 USD |
| 2022-05-03 |
0.2670 USD |
30,186.2274 FET |
0.2629 USD |
0.2599 USD |
0.2751 USD |
0.2672 USD |
| 2022-05-02 |
0.2623 USD |
110,738.4407 FET |
0.2705 USD |
0.2547 USD |
0.2780 USD |
0.2642 USD |
| 2022-05-01 |
0.2622 USD |
40,617.5145 FET |
0.2586 USD |
0.2522 USD |
0.2740 USD |
0.2666 USD |
| 2022-04-30 |
0.2600 USD |
22,517.2409 FET |
0.2850 USD |
0.2587 USD |
0.2874 USD |
0.2587 USD |
| 2022-04-29 |
0.2900 USD |
23,759.4737 FET |
0.3093 USD |
0.2782 USD |
0.3093 USD |
0.2819 USD |
| 2022-04-28 |
0.3142 USD |
31,829.8521 FET |
0.3135 USD |
0.3035 USD |
0.3210 USD |
0.3092 USD |
| 2022-04-27 |
0.3190 USD |
60,562.3512 FET |
0.3039 USD |
0.3021 USD |
0.3362 USD |
0.3124 USD |
| 2022-04-26 |
0.3289 USD |
67,182.7004 FET |
0.3360 USD |
0.2998 USD |
0.3452 USD |
0.3091 USD |
| 2022-04-25 |
0.3349 USD |
300,371.4020 FET |
0.3446 USD |
0.3209 USD |
0.3533 USD |
0.3339 USD |
| 2022-04-24 |
0.3362 USD |
252,726.5677 FET |
0.3193 USD |
0.3172 USD |
0.3585 USD |
0.3425 USD |
| 2022-04-23 |
0.3301 USD |
112,497.7669 FET |
0.3215 USD |
0.3155 USD |
0.3369 USD |
0.3241 USD |
| 2022-04-22 |
0.3241 USD |
23,837.6386 FET |
0.3231 USD |
0.3170 USD |
0.3321 USD |
0.3200 USD |
| 2022-04-21 |
0.3373 USD |
26,088.5501 FET |
0.3367 USD |
0.3177 USD |
0.3484 USD |
0.3231 USD |
| 2022-04-20 |
0.3386 USD |
14,457.3150 FET |
0.3487 USD |
0.3303 USD |
0.3545 USD |
0.3390 USD |
| 2022-04-19 |
0.3478 USD |
8,396.7401 FET |
0.3438 USD |
0.3376 USD |
0.3525 USD |
0.3487 USD |
| 2022-04-18 |
0.3360 USD |
50,527.5504 FET |
0.3284 USD |
0.3091 USD |
0.3483 USD |
0.3455 USD |
| 2022-04-17 |
0.3414 USD |
19,473.5039 FET |
0.3352 USD |
0.3285 USD |
0.3535 USD |
0.3502 USD |
| 2022-04-16 |
0.3359 USD |
6,469.7963 FET |
0.3346 USD |
0.3293 USD |
0.3406 USD |
0.3357 USD |
| 2022-04-15 |
0.3331 USD |
33,877.0373 FET |
0.3324 USD |
0.3281 USD |
0.3404 USD |
0.3315 USD |
| 2022-04-14 |
0.3448 USD |
15,182.1131 FET |
0.3515 USD |
0.3278 USD |
0.3574 USD |
0.3339 USD |
| 2022-04-13 |
0.3474 USD |
38,301.9560 FET |
0.3463 USD |
0.3375 USD |
0.3630 USD |
0.3526 USD |
| 2022-04-12 |
0.3534 USD |
18,267.0795 FET |
0.3376 USD |
0.3311 USD |
0.3718 USD |
0.3391 USD |
| 2022-04-11 |
0.3501 USD |
12,809.2101 FET |
0.3757 USD |
0.3344 USD |
0.3782 USD |
0.3364 USD |
| 2022-04-10 |
0.3960 USD |
9,337.1816 FET |
0.4016 USD |
0.3789 USD |
0.4135 USD |
0.3810 USD |
| 2022-04-09 |
0.4034 USD |
8,462.6612 FET |
0.4014 USD |
0.3916 USD |
0.4177 USD |
0.3969 USD |
| 2022-04-08 |
0.4125 USD |
18,606.8251 FET |
0.4485 USD |
0.4086 USD |
0.4663 USD |
0.4095 USD |
| 2022-04-07 |
0.4472 USD |
8,986.4010 FET |
0.4492 USD |
0.4346 USD |
0.4662 USD |
0.4453 USD |
| 2022-04-06 |
0.4753 USD |
81,774.1809 FET |
0.5046 USD |
0.4371 USD |
0.5077 USD |
0.4663 USD |
| 2022-04-05 |
0.5092 USD |
148,460.3655 FET |
0.4804 USD |
0.4801 USD |
0.5391 USD |
0.5113 USD |
| 2022-04-04 |
0.4793 USD |
16,225.9144 FET |
0.4717 USD |
0.4482 USD |
0.4845 USD |
0.4790 USD |