Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-24 |
0.5795 USD |
84,021.9232 FET |
0.5745 USD |
0.5706 USD |
0.6116 USD |
0.5753 USD |
| 2021-12-23 |
0.5600 USD |
52,566.6360 FET |
0.5566 USD |
0.5392 USD |
0.5882 USD |
0.5795 USD |
| 2021-12-22 |
0.5644 USD |
65,500.2352 FET |
0.5598 USD |
0.5493 USD |
0.5838 USD |
0.5631 USD |
| 2021-12-21 |
0.5730 USD |
379,707.6990 FET |
0.4738 USD |
0.4738 USD |
0.5930 USD |
0.5711 USD |
| 2021-12-20 |
0.4552 USD |
59,854.7663 FET |
0.4649 USD |
0.4322 USD |
0.4709 USD |
0.4686 USD |
| 2021-12-19 |
0.4626 USD |
37,013.2393 FET |
0.4769 USD |
0.4630 USD |
0.4863 USD |
0.4630 USD |
| 2021-12-18 |
0.4782 USD |
32,254.7168 FET |
0.4734 USD |
0.4624 USD |
0.4915 USD |
0.4784 USD |
| 2021-12-17 |
0.4823 USD |
35,374.1791 FET |
0.5002 USD |
0.4593 USD |
0.5064 USD |
0.4745 USD |
| 2021-12-16 |
0.5178 USD |
49,768.8798 FET |
0.5035 USD |
0.4931 USD |
0.5346 USD |
0.5083 USD |
| 2021-12-15 |
0.4923 USD |
122,030.5629 FET |
0.4866 USD |
0.4521 USD |
0.5051 USD |
0.4918 USD |
| 2021-12-14 |
0.4892 USD |
59,879.0618 FET |
0.4782 USD |
0.4670 USD |
0.5029 USD |
0.4893 USD |
| 2021-12-13 |
0.4917 USD |
151,192.9347 FET |
0.5529 USD |
0.4637 USD |
0.5532 USD |
0.4880 USD |
| 2021-12-12 |
0.5449 USD |
49,089.4345 FET |
0.5362 USD |
0.5210 USD |
0.5540 USD |
0.5429 USD |
| 2021-12-11 |
0.5370 USD |
42,416.3330 FET |
0.5084 USD |
0.4988 USD |
0.5388 USD |
0.5305 USD |
| 2021-12-10 |
0.5436 USD |
45,820.3724 FET |
0.5361 USD |
0.5260 USD |
0.5747 USD |
0.5389 USD |
| 2021-12-09 |
0.5468 USD |
61,266.9832 FET |
0.6147 USD |
0.5342 USD |
0.6155 USD |
0.5481 USD |
| 2021-12-08 |
0.5844 USD |
90,364.3319 FET |
0.5781 USD |
0.5531 USD |
0.6159 USD |
0.6148 USD |
| 2021-12-07 |
0.6043 USD |
33,964.7158 FET |
0.6075 USD |
0.5716 USD |
0.6310 USD |
0.5767 USD |
| 2021-12-06 |
0.5653 USD |
266,343.0271 FET |
0.6026 USD |
0.5208 USD |
0.6177 USD |
0.6177 USD |
| 2021-12-05 |
0.6277 USD |
221,026.6851 FET |
0.6822 USD |
0.5960 USD |
0.6913 USD |
0.6074 USD |
| 2021-12-04 |
0.6712 USD |
284,953.6690 FET |
0.7600 USD |
0.5904 USD |
0.7629 USD |
0.6711 USD |
| 2021-12-03 |
0.7526 USD |
276,444.3695 FET |
0.7380 USD |
0.7227 USD |
0.8184 USD |
0.7796 USD |
| 2021-12-02 |
0.7469 USD |
46,711.2546 FET |
0.7570 USD |
0.7301 USD |
0.7691 USD |
0.7434 USD |
| 2021-12-01 |
0.7691 USD |
49,461.0378 FET |
0.7341 USD |
0.7337 USD |
0.7962 USD |
0.7537 USD |
| 2021-11-30 |
0.7422 USD |
29,759.5561 FET |
0.7493 USD |
0.7245 USD |
0.7610 USD |
0.7355 USD |
| 2021-11-29 |
0.7560 USD |
104,160.3349 FET |
0.7621 USD |
0.7332 USD |
0.7688 USD |
0.7515 USD |
| 2021-11-28 |
0.7271 USD |
243,122.6569 FET |
0.7512 USD |
0.7000 USD |
0.7660 USD |
0.7660 USD |
| 2021-11-27 |
0.7461 USD |
56,422.3671 FET |
0.7323 USD |
0.7298 USD |
0.8146 USD |
0.7472 USD |
| 2021-11-26 |
0.7298 USD |
219,496.7576 FET |
0.8268 USD |
0.7082 USD |
0.8336 USD |
0.7251 USD |
| 2021-11-25 |
0.7973 USD |
93,752.6424 FET |
0.7917 USD |
0.7773 USD |
0.8247 USD |
0.7976 USD |
| 2021-11-24 |
0.7972 USD |
55,251.7267 FET |
0.8221 USD |
0.7819 USD |
0.8628 USD |
0.7997 USD |
| 2021-11-23 |
0.8297 USD |
143,659.2793 FET |
0.8448 USD |
0.8117 USD |
0.8554 USD |
0.8229 USD |
| 2021-11-22 |
0.8381 USD |
566,296.1623 FET |
0.9024 USD |
0.8138 USD |
0.9859 USD |
0.8381 USD |
| 2021-11-21 |
0.8720 USD |
108,955.1661 FET |
0.8307 USD |
0.7917 USD |
0.8784 USD |
0.8777 USD |
| 2021-11-20 |
0.7913 USD |
157,102.1225 FET |
0.7225 USD |
0.7204 USD |
0.8317 USD |
0.8207 USD |
| 2021-11-19 |
0.7360 USD |
274,367.5397 FET |
0.6789 USD |
0.6694 USD |
0.7884 USD |
0.7255 USD |
| 2021-11-18 |
0.7109 USD |
139,545.2169 FET |
0.7804 USD |
0.6677 USD |
0.7852 USD |
0.6786 USD |
| 2021-11-17 |
0.7787 USD |
73,677.3695 FET |
0.7588 USD |
0.7320 USD |
0.8070 USD |
0.7802 USD |
| 2021-11-16 |
0.7888 USD |
251,726.1148 FET |
0.8742 USD |
0.7300 USD |
0.8742 USD |
0.7705 USD |
| 2021-11-15 |
0.8539 USD |
22,676.8321 FET |
0.8584 USD |
0.8392 USD |
0.8710 USD |
0.8635 USD |
| 2021-11-14 |
0.8552 USD |
122,235.2447 FET |
0.8598 USD |
0.8336 USD |
0.8763 USD |
0.8562 USD |
| 2021-11-13 |
0.8709 USD |
41,584.2307 FET |
0.8848 USD |
0.8464 USD |
0.8883 USD |
0.8661 USD |
| 2021-11-12 |
0.8851 USD |
90,608.7048 FET |
0.9001 USD |
0.8489 USD |
0.9243 USD |
0.8855 USD |
| 2021-11-11 |
0.9178 USD |
129,141.1717 FET |
0.8676 USD |
0.8492 USD |
0.9624 USD |
0.9030 USD |
| 2021-11-10 |
0.9361 USD |
436,881.6482 FET |
0.9298 USD |
0.8516 USD |
1.0244 USD |
0.8593 USD |
| 2021-11-09 |
0.9275 USD |
187,965.6666 FET |
0.8600 USD |
0.8429 USD |
0.9332 USD |
0.9295 USD |
| 2021-11-08 |
0.8713 USD |
102,150.3423 FET |
0.8232 USD |
0.8213 USD |
0.9126 USD |
0.8706 USD |
| 2021-11-07 |
0.8432 USD |
63,453.2201 FET |
0.8657 USD |
0.8200 USD |
0.8766 USD |
0.8264 USD |
| 2021-11-06 |
0.8533 USD |
90,516.6567 FET |
0.8759 USD |
0.8171 USD |
0.8976 USD |
0.8722 USD |
| 2021-11-05 |
0.8689 USD |
318,133.8482 FET |
0.8352 USD |
0.8179 USD |
0.9309 USD |
0.8749 USD |