Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-03 |
0.4651 USD |
5,484.5323 FET |
0.4605 USD |
0.4560 USD |
0.4762 USD |
0.4669 USD |
| 2022-04-02 |
0.4666 USD |
17,214.2544 FET |
0.4761 USD |
0.4628 USD |
0.4909 USD |
0.4669 USD |
| 2022-04-01 |
0.4631 USD |
55,817.3440 FET |
0.4568 USD |
0.4300 USD |
0.4892 USD |
0.4779 USD |
| 2022-03-31 |
0.4638 USD |
38,875.7635 FET |
0.4701 USD |
0.4420 USD |
0.4831 USD |
0.4506 USD |
| 2022-03-30 |
0.4683 USD |
20,858.6733 FET |
0.4687 USD |
0.4510 USD |
0.4791 USD |
0.4704 USD |
| 2022-03-29 |
0.4703 USD |
35,972.2838 FET |
0.4309 USD |
0.4309 USD |
0.4919 USD |
0.4653 USD |
| 2022-03-28 |
0.4509 USD |
77,914.4071 FET |
0.4452 USD |
0.4344 USD |
0.4635 USD |
0.4344 USD |
| 2022-03-27 |
0.4421 USD |
24,650.5440 FET |
0.4322 USD |
0.4155 USD |
0.4478 USD |
0.4450 USD |
| 2022-03-26 |
0.4210 USD |
31,258.5103 FET |
0.4053 USD |
0.3997 USD |
0.4315 USD |
0.4268 USD |
| 2022-03-25 |
0.4066 USD |
45,474.1411 FET |
0.4398 USD |
0.4035 USD |
0.4445 USD |
0.4058 USD |
| 2022-03-24 |
0.4331 USD |
118,548.5340 FET |
0.3979 USD |
0.3964 USD |
0.4527 USD |
0.4290 USD |
| 2022-03-23 |
0.4074 USD |
141,389.7002 FET |
0.3747 USD |
0.3587 USD |
0.4561 USD |
0.3955 USD |
| 2022-03-22 |
0.3717 USD |
184,153.5498 FET |
0.3396 USD |
0.3390 USD |
0.4219 USD |
0.3723 USD |
| 2022-03-21 |
0.3363 USD |
23,227.6516 FET |
0.3277 USD |
0.3226 USD |
0.3450 USD |
0.3418 USD |
| 2022-03-20 |
0.3375 USD |
9,360.4107 FET |
0.3432 USD |
0.3219 USD |
0.3459 USD |
0.3277 USD |
| 2022-03-19 |
0.3418 USD |
9,006.3033 FET |
0.3313 USD |
0.3300 USD |
0.3470 USD |
0.3382 USD |
| 2022-03-18 |
0.3311 USD |
35,445.5956 FET |
0.3291 USD |
0.3196 USD |
0.3371 USD |
0.3311 USD |
| 2022-03-17 |
0.3300 USD |
20,139.6310 FET |
0.3298 USD |
0.3235 USD |
0.3403 USD |
0.3298 USD |
| 2022-03-16 |
0.3243 USD |
35,914.5381 FET |
0.3272 USD |
0.3153 USD |
0.3358 USD |
0.3267 USD |
| 2022-03-15 |
0.3248 USD |
67,727.3635 FET |
0.3243 USD |
0.3158 USD |
0.3330 USD |
0.3265 USD |
| 2022-03-14 |
0.3220 USD |
98,163.9021 FET |
0.3149 USD |
0.3129 USD |
0.3388 USD |
0.3264 USD |
| 2022-03-13 |
0.3233 USD |
24,491.5771 FET |
0.3373 USD |
0.3208 USD |
0.3446 USD |
0.3232 USD |
| 2022-03-12 |
0.3434 USD |
24,855.8318 FET |
0.3403 USD |
0.3325 USD |
0.3548 USD |
0.3399 USD |
| 2022-03-11 |
0.3464 USD |
42,788.2533 FET |
0.3564 USD |
0.3369 USD |
0.3677 USD |
0.3402 USD |
| 2022-03-10 |
0.3543 USD |
28,150.5453 FET |
0.3560 USD |
0.3191 USD |
0.3601 USD |
0.3532 USD |
| 2022-03-09 |
0.3485 USD |
42,369.9963 FET |
0.3212 USD |
0.3185 USD |
0.3717 USD |
0.3485 USD |
| 2022-03-08 |
0.3233 USD |
34,070.2298 FET |
0.3252 USD |
0.3161 USD |
0.3349 USD |
0.3199 USD |
| 2022-03-07 |
0.3267 USD |
226,693.3111 FET |
0.3158 USD |
0.3064 USD |
0.3391 USD |
0.3266 USD |
| 2022-03-06 |
0.3391 USD |
130,320.3633 FET |
0.3437 USD |
0.3148 USD |
0.3711 USD |
0.3156 USD |
| 2022-03-05 |
0.3354 USD |
168,464.8034 FET |
0.3090 USD |
0.3023 USD |
0.3550 USD |
0.3405 USD |
| 2022-03-04 |
0.3377 USD |
106,609.1901 FET |
0.3218 USD |
0.3079 USD |
0.3630 USD |
0.3103 USD |
| 2022-03-03 |
0.3297 USD |
16,357.2772 FET |
0.3408 USD |
0.3147 USD |
0.3495 USD |
0.3235 USD |
| 2022-03-02 |
0.3391 USD |
92,594.2729 FET |
0.3647 USD |
0.3341 USD |
0.4294 USD |
0.3388 USD |
| 2022-03-01 |
0.3656 USD |
107,893.1897 FET |
0.2838 USD |
0.2818 USD |
0.4071 USD |
0.3554 USD |
| 2022-02-28 |
0.2669 USD |
59,116.3151 FET |
0.2628 USD |
0.2600 USD |
0.2840 USD |
0.2829 USD |
| 2022-02-27 |
0.2686 USD |
33,689.4333 FET |
0.2756 USD |
0.2517 USD |
0.2851 USD |
0.2640 USD |
| 2022-02-26 |
0.2822 USD |
13,432.2491 FET |
0.2784 USD |
0.2738 USD |
0.2896 USD |
0.2783 USD |
| 2022-02-25 |
0.2832 USD |
28,729.8037 FET |
0.2610 USD |
0.2579 USD |
0.2851 USD |
0.2823 USD |
| 2022-02-24 |
0.2497 USD |
68,714.3624 FET |
0.2724 USD |
0.2268 USD |
0.2749 USD |
0.2609 USD |
| 2022-02-23 |
0.2921 USD |
12,997.4765 FET |
0.2928 USD |
0.2739 USD |
0.3029 USD |
0.2765 USD |
| 2022-02-22 |
0.2819 USD |
38,737.0411 FET |
0.2774 USD |
0.2605 USD |
0.2968 USD |
0.2891 USD |
| 2022-02-21 |
0.3126 USD |
35,643.2765 FET |
0.3073 USD |
0.2768 USD |
0.3340 USD |
0.2779 USD |
| 2022-02-20 |
0.3123 USD |
46,043.2984 FET |
0.3357 USD |
0.2972 USD |
0.3405 USD |
0.3054 USD |
| 2022-02-19 |
0.3317 USD |
58,973.0442 FET |
0.3276 USD |
0.3181 USD |
0.3498 USD |
0.3350 USD |
| 2022-02-18 |
0.3267 USD |
6,883.1467 FET |
0.3324 USD |
0.3259 USD |
0.3482 USD |
0.3263 USD |
| 2022-02-17 |
0.3384 USD |
56,785.9131 FET |
0.3748 USD |
0.3302 USD |
0.3770 USD |
0.3382 USD |
| 2022-02-16 |
0.3740 USD |
61,378.5169 FET |
0.3600 USD |
0.3547 USD |
0.3858 USD |
0.3740 USD |
| 2022-02-15 |
0.3590 USD |
14,390.3570 FET |
0.3446 USD |
0.3425 USD |
0.3668 USD |
0.3591 USD |
| 2022-02-14 |
0.3445 USD |
19,375.9334 FET |
0.3365 USD |
0.3215 USD |
0.3506 USD |
0.3445 USD |
| 2022-02-13 |
0.3541 USD |
11,076.2544 FET |
0.3465 USD |
0.3384 USD |
0.3659 USD |
0.3384 USD |