Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
1.4707 USD |
49,429.2264 FET |
1.5127 USD |
1.4141 USD |
1.5256 USD |
1.4581 USD |
| 2024-10-14 |
1.4987 USD |
36,070.1761 FET |
1.4249 USD |
1.4027 USD |
1.5520 USD |
1.5062 USD |
| 2024-10-13 |
1.4290 USD |
10,078.5019 FET |
1.4847 USD |
1.3891 USD |
1.4917 USD |
1.4034 USD |
| 2024-10-12 |
1.4482 USD |
21,419.2080 FET |
1.4108 USD |
1.4016 USD |
1.4887 USD |
1.4515 USD |
| 2024-10-11 |
1.3967 USD |
11,567.0038 FET |
1.3166 USD |
1.3079 USD |
1.4221 USD |
1.4040 USD |
| 2024-10-10 |
1.3108 USD |
61,953.5431 FET |
1.3404 USD |
1.2233 USD |
1.4783 USD |
1.3212 USD |
| 2024-10-09 |
1.3856 USD |
8,770.6565 FET |
1.4301 USD |
1.3262 USD |
1.4545 USD |
1.3262 USD |
| 2024-10-08 |
1.4480 USD |
34,547.6707 FET |
1.4789 USD |
1.4151 USD |
1.5051 USD |
1.4288 USD |
| 2024-10-07 |
1.5293 USD |
36,877.9951 FET |
1.4659 USD |
1.4659 USD |
1.5539 USD |
1.5372 USD |
| 2024-10-06 |
1.4040 USD |
3,524.6646 FET |
1.4055 USD |
1.3759 USD |
1.4704 USD |
1.4551 USD |
| 2024-10-05 |
1.4522 USD |
13,436.0509 FET |
1.4792 USD |
1.3978 USD |
1.4833 USD |
1.4024 USD |
| 2024-10-04 |
1.4067 USD |
37,006.2611 FET |
1.3749 USD |
1.3648 USD |
1.5385 USD |
1.4638 USD |
| 2024-10-03 |
1.3474 USD |
19,937.8033 FET |
1.4201 USD |
1.3342 USD |
1.4630 USD |
1.3433 USD |
| 2024-10-02 |
1.4960 USD |
58,231.6973 FET |
1.4786 USD |
1.4295 USD |
1.6065 USD |
1.4382 USD |
| 2024-10-01 |
1.5163 USD |
39,681.9045 FET |
1.5374 USD |
1.5102 USD |
1.6746 USD |
1.5139 USD |
| 2024-09-30 |
1.5800 USD |
32,662.8557 FET |
1.6253 USD |
1.5365 USD |
1.6404 USD |
1.5650 USD |
| 2024-09-29 |
1.6205 USD |
25,142.9830 FET |
1.6020 USD |
1.5657 USD |
1.6815 USD |
1.6241 USD |
| 2024-09-28 |
1.6272 USD |
49,419.5908 FET |
1.6856 USD |
1.5559 USD |
1.6936 USD |
1.5968 USD |
| 2024-09-27 |
1.6715 USD |
69,514.6936 FET |
1.6363 USD |
1.6078 USD |
1.7345 USD |
1.6937 USD |
| 2024-09-26 |
1.6551 USD |
69,165.9373 FET |
1.6394 USD |
1.6115 USD |
1.6961 USD |
1.6450 USD |
| 2024-09-25 |
1.6921 USD |
31,381.2997 FET |
1.7005 USD |
1.6380 USD |
1.7400 USD |
1.6727 USD |
| 2024-09-24 |
1.6784 USD |
60,912.9061 FET |
1.6416 USD |
1.6119 USD |
1.7368 USD |
1.7147 USD |
| 2024-09-23 |
1.6577 USD |
87,600.2656 FET |
1.6145 USD |
1.5793 USD |
1.7233 USD |
1.6483 USD |
| 2024-09-22 |
1.5797 USD |
46,141.6757 FET |
1.6314 USD |
1.5664 USD |
1.6315 USD |
1.5745 USD |
| 2024-09-21 |
1.6382 USD |
54,550.4444 FET |
1.6365 USD |
1.5521 USD |
1.6734 USD |
1.6367 USD |
| 2024-09-20 |
1.6254 USD |
64,090.6852 FET |
1.4936 USD |
1.4767 USD |
1.6664 USD |
1.6279 USD |
| 2024-09-19 |
1.5134 USD |
57,659.5565 FET |
1.4522 USD |
1.4522 USD |
1.6311 USD |
1.4893 USD |
| 2024-09-18 |
1.3647 USD |
48,929.2195 FET |
1.3464 USD |
1.3193 USD |
1.4490 USD |
1.3803 USD |
| 2024-09-17 |
1.3608 USD |
52,238.7903 FET |
1.2736 USD |
1.2449 USD |
1.3814 USD |
1.3588 USD |
| 2024-09-16 |
1.2695 USD |
35,228.1846 FET |
1.3272 USD |
1.2530 USD |
1.3367 USD |
1.2637 USD |
| 2024-09-15 |
1.3443 USD |
34,299.8880 FET |
1.4003 USD |
1.3263 USD |
1.4704 USD |
1.3376 USD |
| 2024-09-14 |
1.3582 USD |
15,349.6674 FET |
1.3850 USD |
1.3163 USD |
1.3878 USD |
1.3769 USD |
| 2024-09-13 |
1.3913 USD |
38,939.4217 FET |
1.3869 USD |
1.2831 USD |
1.3975 USD |
1.3975 USD |
| 2024-09-12 |
1.4026 USD |
88,581.2471 FET |
1.3696 USD |
1.3008 USD |
1.4436 USD |
1.3898 USD |
| 2024-09-11 |
1.3349 USD |
47,596.7072 FET |
1.3458 USD |
1.2802 USD |
1.3553 USD |
1.3319 USD |
| 2024-09-10 |
1.3079 USD |
90,191.5409 FET |
1.2064 USD |
1.1975 USD |
1.3689 USD |
1.3430 USD |
| 2024-09-09 |
1.1520 USD |
6,027.9151 FET |
1.1060 USD |
1.1048 USD |
1.1974 USD |
1.1920 USD |
| 2024-09-08 |
1.0852 USD |
19,649.0245 FET |
1.0695 USD |
0.9860 USD |
1.1035 USD |
1.0816 USD |
| 2024-09-07 |
1.0632 USD |
5,578.7875 FET |
1.0751 USD |
1.0504 USD |
1.0883 USD |
1.0618 USD |
| 2024-09-06 |
1.0727 USD |
67,817.9502 FET |
1.0807 USD |
1.0106 USD |
1.1663 USD |
1.0678 USD |
| 2024-09-05 |
1.1212 USD |
24,741.4036 FET |
1.1397 USD |
1.0743 USD |
1.2150 USD |
1.0870 USD |
| 2024-09-04 |
1.1209 USD |
39,061.9983 FET |
1.1403 USD |
1.0853 USD |
1.1784 USD |
1.1345 USD |
| 2024-09-03 |
1.1959 USD |
24,873.4293 FET |
1.2324 USD |
1.1252 USD |
1.2663 USD |
1.1371 USD |
| 2024-09-02 |
1.1525 USD |
24,170.5278 FET |
1.1394 USD |
1.1093 USD |
1.2140 USD |
1.2056 USD |
| 2024-09-01 |
1.1842 USD |
37,691.5522 FET |
1.1363 USD |
1.1305 USD |
1.2212 USD |
1.1756 USD |
| 2024-08-31 |
1.1693 USD |
27,324.2527 FET |
1.1985 USD |
1.1559 USD |
1.2422 USD |
1.1692 USD |
| 2024-08-30 |
1.1176 USD |
40,254.5564 FET |
1.1216 USD |
1.0293 USD |
1.1817 USD |
1.1719 USD |
| 2024-08-29 |
1.2186 USD |
31,927.4623 FET |
1.2089 USD |
1.1447 USD |
1.2523 USD |
1.1504 USD |
| 2024-08-28 |
1.2631 USD |
36,445.6492 FET |
1.2852 USD |
1.1773 USD |
1.3615 USD |
1.2422 USD |
| 2024-08-27 |
1.3825 USD |
65,554.2015 FET |
1.3440 USD |
1.2640 USD |
1.5009 USD |
1.3494 USD |