Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-12 |
0.3431 USD |
20,790.5502 FET |
0.3630 USD |
0.3424 USD |
0.3692 USD |
0.3424 USD |
| 2022-02-11 |
0.3856 USD |
77,729.3701 FET |
0.3937 USD |
0.3509 USD |
0.4049 USD |
0.3634 USD |
| 2022-02-10 |
0.3885 USD |
81,167.5005 FET |
0.4190 USD |
0.3801 USD |
0.4281 USD |
0.3895 USD |
| 2022-02-09 |
0.4082 USD |
22,557.9398 FET |
0.3875 USD |
0.3786 USD |
0.4295 USD |
0.4170 USD |
| 2022-02-08 |
0.3986 USD |
159,668.9865 FET |
0.3901 USD |
0.3665 USD |
0.4227 USD |
0.3839 USD |
| 2022-02-07 |
0.3944 USD |
235,758.0217 FET |
0.3498 USD |
0.3423 USD |
0.4240 USD |
0.3946 USD |
| 2022-02-06 |
0.3437 USD |
19,118.5162 FET |
0.3448 USD |
0.3377 USD |
0.3548 USD |
0.3425 USD |
| 2022-02-05 |
0.3433 USD |
54,404.2952 FET |
0.3370 USD |
0.3347 USD |
0.3543 USD |
0.3429 USD |
| 2022-02-04 |
0.3232 USD |
50,961.4560 FET |
0.3141 USD |
0.3100 USD |
0.3326 USD |
0.3271 USD |
| 2022-02-03 |
0.3089 USD |
77,376.1235 FET |
0.3033 USD |
0.2987 USD |
0.3121 USD |
0.3086 USD |
| 2022-02-02 |
0.3160 USD |
59,533.5552 FET |
0.3264 USD |
0.3013 USD |
0.3293 USD |
0.3035 USD |
| 2022-02-01 |
0.3286 USD |
43,651.7784 FET |
0.3204 USD |
0.3183 USD |
0.3330 USD |
0.3288 USD |
| 2022-01-31 |
0.3296 USD |
18,977.8314 FET |
0.3113 USD |
0.2939 USD |
0.3320 USD |
0.3244 USD |
| 2022-01-30 |
0.3118 USD |
24,716.0351 FET |
0.3160 USD |
0.3038 USD |
0.3291 USD |
0.3072 USD |
| 2022-01-29 |
0.3180 USD |
54,845.1372 FET |
0.3148 USD |
0.3131 USD |
0.3312 USD |
0.3178 USD |
| 2022-01-28 |
0.3108 USD |
56,289.4170 FET |
0.3137 USD |
0.3008 USD |
0.3210 USD |
0.3153 USD |
| 2022-01-27 |
0.3061 USD |
150,416.7139 FET |
0.3167 USD |
0.2984 USD |
0.3263 USD |
0.3064 USD |
| 2022-01-26 |
0.3355 USD |
53,114.8304 FET |
0.3248 USD |
0.3091 USD |
0.3527 USD |
0.3166 USD |
| 2022-01-25 |
0.3302 USD |
66,817.0464 FET |
0.3267 USD |
0.3137 USD |
0.3380 USD |
0.3249 USD |
| 2022-01-24 |
0.3151 USD |
194,669.6132 FET |
0.3548 USD |
0.2847 USD |
0.3548 USD |
0.3277 USD |
| 2022-01-23 |
0.3371 USD |
120,189.0570 FET |
0.3348 USD |
0.3265 USD |
0.3691 USD |
0.3372 USD |
| 2022-01-22 |
0.3335 USD |
452,296.1560 FET |
0.3775 USD |
0.3120 USD |
0.3916 USD |
0.3317 USD |
| 2022-01-21 |
0.3743 USD |
261,810.4454 FET |
0.4604 USD |
0.3713 USD |
0.4748 USD |
0.3814 USD |
| 2022-01-20 |
0.5040 USD |
173,942.8353 FET |
0.4636 USD |
0.4576 USD |
0.5405 USD |
0.4670 USD |
| 2022-01-19 |
0.4697 USD |
52,443.3462 FET |
0.4732 USD |
0.4417 USD |
0.4870 USD |
0.4691 USD |
| 2022-01-18 |
0.4741 USD |
27,834.2464 FET |
0.4649 USD |
0.4391 USD |
0.4750 USD |
0.4718 USD |
| 2022-01-17 |
0.4682 USD |
628,093.2455 FET |
0.4828 USD |
0.4512 USD |
0.4829 USD |
0.4596 USD |
| 2022-01-16 |
0.4937 USD |
50,905.6683 FET |
0.4953 USD |
0.4805 USD |
0.5074 USD |
0.4853 USD |
| 2022-01-15 |
0.4963 USD |
32,471.3174 FET |
0.5075 USD |
0.4845 USD |
0.5094 USD |
0.4978 USD |
| 2022-01-14 |
0.4782 USD |
211,518.8840 FET |
0.4849 USD |
0.4694 USD |
0.5067 USD |
0.5061 USD |
| 2022-01-13 |
0.5156 USD |
113,205.6396 FET |
0.5124 USD |
0.4836 USD |
0.5435 USD |
0.4897 USD |
| 2022-01-12 |
0.5159 USD |
60,204.6564 FET |
0.4699 USD |
0.4567 USD |
0.5177 USD |
0.5137 USD |
| 2022-01-11 |
0.4635 USD |
213,387.1384 FET |
0.4513 USD |
0.4354 USD |
0.4753 USD |
0.4624 USD |
| 2022-01-10 |
0.4546 USD |
359,806.1148 FET |
0.4650 USD |
0.4180 USD |
0.4764 USD |
0.4528 USD |
| 2022-01-09 |
0.4744 USD |
44,249.1839 FET |
0.4736 USD |
0.4510 USD |
0.4882 USD |
0.4682 USD |
| 2022-01-08 |
0.4894 USD |
80,296.2226 FET |
0.4960 USD |
0.4576 USD |
0.5277 USD |
0.4875 USD |
| 2022-01-07 |
0.5142 USD |
111,539.9776 FET |
0.5457 USD |
0.4964 USD |
0.5457 USD |
0.4971 USD |
| 2022-01-06 |
0.5727 USD |
603,837.5632 FET |
0.5659 USD |
0.5340 USD |
0.6295 USD |
0.5431 USD |
| 2022-01-05 |
0.5848 USD |
319,967.8004 FET |
0.5408 USD |
0.5235 USD |
0.6460 USD |
0.5782 USD |
| 2022-01-04 |
0.5505 USD |
40,697.5414 FET |
0.5352 USD |
0.5220 USD |
0.5634 USD |
0.5519 USD |
| 2022-01-03 |
0.5483 USD |
67,463.5813 FET |
0.5668 USD |
0.5245 USD |
0.5676 USD |
0.5331 USD |
| 2022-01-02 |
0.5410 USD |
63,983.2495 FET |
0.5233 USD |
0.5198 USD |
0.5680 USD |
0.5680 USD |
| 2022-01-01 |
0.5140 USD |
16,668.5029 FET |
0.5051 USD |
0.5008 USD |
0.5271 USD |
0.5187 USD |
| 2021-12-31 |
0.5147 USD |
313,355.2884 FET |
0.4966 USD |
0.4877 USD |
0.5381 USD |
0.5133 USD |
| 2021-12-30 |
0.5005 USD |
32,949.1913 FET |
0.5010 USD |
0.4895 USD |
0.5157 USD |
0.4909 USD |
| 2021-12-29 |
0.5118 USD |
31,104.9566 FET |
0.5190 USD |
0.4979 USD |
0.5306 USD |
0.4984 USD |
| 2021-12-28 |
0.5241 USD |
205,364.5649 FET |
0.5680 USD |
0.5141 USD |
0.5781 USD |
0.5243 USD |
| 2021-12-27 |
0.5874 USD |
172,460.2932 FET |
0.5591 USD |
0.5554 USD |
0.5964 USD |
0.5867 USD |
| 2021-12-26 |
0.5604 USD |
83,370.4389 FET |
0.5660 USD |
0.5463 USD |
0.5697 USD |
0.5597 USD |
| 2021-12-25 |
0.5700 USD |
50,125.2126 FET |
0.5740 USD |
0.5550 USD |
0.5874 USD |
0.5702 USD |