Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-12 |
0.0715 USD |
80,204.4238 FET |
0.0719 USD |
0.0682 USD |
0.0742 USD |
0.0698 USD |
| 2022-07-11 |
0.0752 USD |
12,808.9474 FET |
0.0770 USD |
0.0725 USD |
0.0771 USD |
0.0729 USD |
| 2022-07-10 |
0.0782 USD |
29,049.4445 FET |
0.0816 USD |
0.0764 USD |
0.0819 USD |
0.0768 USD |
| 2022-07-09 |
0.0803 USD |
36,047.6905 FET |
0.0794 USD |
0.0790 USD |
0.0835 USD |
0.0830 USD |
| 2022-07-08 |
0.0788 USD |
29,111.0965 FET |
0.0812 USD |
0.0760 USD |
0.0828 USD |
0.0805 USD |
| 2022-07-07 |
0.0805 USD |
49,746.6969 FET |
0.0757 USD |
0.0750 USD |
0.0825 USD |
0.0804 USD |
| 2022-07-06 |
0.0753 USD |
21,885.9669 FET |
0.0743 USD |
0.0730 USD |
0.0784 USD |
0.0759 USD |
| 2022-07-05 |
0.0757 USD |
23,429.8551 FET |
0.0770 USD |
0.0716 USD |
0.0778 USD |
0.0757 USD |
| 2022-07-04 |
0.0745 USD |
10,412.2295 FET |
0.0740 USD |
0.0724 USD |
0.0772 USD |
0.0769 USD |
| 2022-07-03 |
0.0744 USD |
22,022.8729 FET |
0.0762 USD |
0.0717 USD |
0.0776 USD |
0.0740 USD |
| 2022-07-02 |
0.0756 USD |
17,590.7635 FET |
0.0738 USD |
0.0724 USD |
0.0817 USD |
0.0764 USD |
| 2022-07-01 |
0.0749 USD |
21,091.4805 FET |
0.0740 USD |
0.0728 USD |
0.0775 USD |
0.0747 USD |
| 2022-06-30 |
0.0724 USD |
51,885.2502 FET |
0.0766 USD |
0.0687 USD |
0.0769 USD |
0.0710 USD |
| 2022-06-29 |
0.0766 USD |
36,023.3184 FET |
0.0760 USD |
0.0732 USD |
0.0792 USD |
0.0786 USD |
| 2022-06-28 |
0.0813 USD |
18,235.2498 FET |
0.0821 USD |
0.0755 USD |
0.0844 USD |
0.0761 USD |
| 2022-06-27 |
0.0823 USD |
52,378.9780 FET |
0.0816 USD |
0.0792 USD |
0.0854 USD |
0.0829 USD |
| 2022-06-26 |
0.0916 USD |
33,349.1721 FET |
0.0888 USD |
0.0819 USD |
0.0944 USD |
0.0824 USD |
| 2022-06-25 |
0.0906 USD |
24,222.6068 FET |
0.0901 USD |
0.0868 USD |
0.0930 USD |
0.0895 USD |
| 2022-06-24 |
0.0852 USD |
15,798.0856 FET |
0.0819 USD |
0.0819 USD |
0.0911 USD |
0.0908 USD |
| 2022-06-23 |
0.0810 USD |
19,778.0966 FET |
0.0812 USD |
0.0798 USD |
0.0836 USD |
0.0835 USD |
| 2022-06-22 |
0.0818 USD |
49,795.1103 FET |
0.0814 USD |
0.0787 USD |
0.0876 USD |
0.0827 USD |
| 2022-06-21 |
0.0850 USD |
44,653.3082 FET |
0.0804 USD |
0.0799 USD |
0.0877 USD |
0.0829 USD |
| 2022-06-20 |
0.0788 USD |
34,395.7422 FET |
0.0790 USD |
0.0744 USD |
0.0824 USD |
0.0769 USD |
| 2022-06-19 |
0.0772 USD |
67,822.0385 FET |
0.0751 USD |
0.0707 USD |
0.0805 USD |
0.0804 USD |
| 2022-06-18 |
0.0757 USD |
115,261.2784 FET |
0.0798 USD |
0.0663 USD |
0.0905 USD |
0.0734 USD |
| 2022-06-17 |
0.0798 USD |
26,284.3892 FET |
0.0829 USD |
0.0763 USD |
0.0847 USD |
0.0808 USD |
| 2022-06-16 |
0.0896 USD |
58,469.6505 FET |
0.1079 USD |
0.0813 USD |
0.1089 USD |
0.0820 USD |
| 2022-06-15 |
0.0957 USD |
76,190.6419 FET |
0.1090 USD |
0.0859 USD |
0.1098 USD |
0.1062 USD |
| 2022-06-14 |
0.1097 USD |
36,715.5860 FET |
0.1092 USD |
0.1023 USD |
0.1134 USD |
0.1074 USD |
| 2022-06-13 |
0.1111 USD |
45,854.5893 FET |
0.1139 USD |
0.1045 USD |
0.1178 USD |
0.1071 USD |
| 2022-06-12 |
0.1156 USD |
87,988.8074 FET |
0.1362 USD |
0.1149 USD |
0.1371 USD |
0.1157 USD |
| 2022-06-11 |
0.1412 USD |
56,091.4635 FET |
0.1447 USD |
0.1343 USD |
0.1502 USD |
0.1386 USD |
| 2022-06-10 |
0.1559 USD |
86,119.6765 FET |
0.1543 USD |
0.1443 USD |
0.1678 USD |
0.1448 USD |
| 2022-06-09 |
0.1553 USD |
351,091.3436 FET |
0.1503 USD |
0.1493 USD |
0.1669 USD |
0.1547 USD |
| 2022-06-08 |
0.1576 USD |
46,737.4419 FET |
0.1535 USD |
0.1496 USD |
0.1730 USD |
0.1511 USD |
| 2022-06-07 |
0.1486 USD |
73,260.1740 FET |
0.1488 USD |
0.1392 USD |
0.1637 USD |
0.1567 USD |
| 2022-06-06 |
0.1523 USD |
20,862.5910 FET |
0.1470 USD |
0.1470 USD |
0.1571 USD |
0.1510 USD |