Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
0.1473 USD |
20,930.2209 FET |
0.1528 USD |
0.1449 USD |
0.1537 USD |
0.1491 USD |
| 2022-06-04 |
0.1519 USD |
8,167.4078 FET |
0.1538 USD |
0.1494 USD |
0.1543 USD |
0.1533 USD |
| 2022-06-03 |
0.1601 USD |
5,158.0826 FET |
0.1636 USD |
0.1518 USD |
0.1656 USD |
0.1564 USD |
| 2022-06-02 |
0.1556 USD |
4,373.4710 FET |
0.1528 USD |
0.1506 USD |
0.1625 USD |
0.1607 USD |
| 2022-06-01 |
0.1534 USD |
18,615.3200 FET |
0.1699 USD |
0.1511 USD |
0.1738 USD |
0.1533 USD |
| 2022-05-31 |
0.1674 USD |
70,068.2624 FET |
0.1674 USD |
0.1619 USD |
0.1733 USD |
0.1693 USD |
| 2022-05-30 |
0.1687 USD |
22,945.8195 FET |
0.1592 USD |
0.1587 USD |
0.1739 USD |
0.1675 USD |
| 2022-05-29 |
0.1617 USD |
17,402.3464 FET |
0.1569 USD |
0.1551 USD |
0.1689 USD |
0.1588 USD |
| 2022-05-28 |
0.1581 USD |
42,229.9237 FET |
0.1399 USD |
0.1387 USD |
0.1660 USD |
0.1590 USD |
| 2022-05-27 |
0.1424 USD |
50,418.6121 FET |
0.1435 USD |
0.1352 USD |
0.1512 USD |
0.1419 USD |
| 2022-05-26 |
0.1472 USD |
18,836.0077 FET |
0.1591 USD |
0.1400 USD |
0.1623 USD |
0.1472 USD |
| 2022-05-25 |
0.1613 USD |
5,081.2679 FET |
0.1637 USD |
0.1571 USD |
0.1658 USD |
0.1596 USD |
| 2022-05-24 |
0.1594 USD |
82,297.0088 FET |
0.1645 USD |
0.1541 USD |
0.1681 USD |
0.1635 USD |
| 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 |