Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-16 |
0.3359 USD |
6,469.7963 FET |
0.3346 USD |
0.3293 USD |
0.3406 USD |
0.3357 USD |
| 2022-04-15 |
0.3331 USD |
33,877.0373 FET |
0.3324 USD |
0.3281 USD |
0.3404 USD |
0.3315 USD |
| 2022-04-14 |
0.3448 USD |
15,182.1131 FET |
0.3515 USD |
0.3278 USD |
0.3574 USD |
0.3339 USD |
| 2022-04-13 |
0.3474 USD |
38,301.9560 FET |
0.3463 USD |
0.3375 USD |
0.3630 USD |
0.3526 USD |
| 2022-04-12 |
0.3534 USD |
18,267.0795 FET |
0.3376 USD |
0.3311 USD |
0.3718 USD |
0.3391 USD |
| 2022-04-11 |
0.3501 USD |
12,809.2101 FET |
0.3757 USD |
0.3344 USD |
0.3782 USD |
0.3364 USD |
| 2022-04-10 |
0.3960 USD |
9,337.1816 FET |
0.4016 USD |
0.3789 USD |
0.4135 USD |
0.3810 USD |
| 2022-04-09 |
0.4034 USD |
8,462.6612 FET |
0.4014 USD |
0.3916 USD |
0.4177 USD |
0.3969 USD |
| 2022-04-08 |
0.4125 USD |
18,606.8251 FET |
0.4485 USD |
0.4086 USD |
0.4663 USD |
0.4095 USD |
| 2022-04-07 |
0.4472 USD |
8,986.4010 FET |
0.4492 USD |
0.4346 USD |
0.4662 USD |
0.4453 USD |
| 2022-04-06 |
0.4753 USD |
81,774.1809 FET |
0.5046 USD |
0.4371 USD |
0.5077 USD |
0.4663 USD |
| 2022-04-05 |
0.5092 USD |
148,460.3655 FET |
0.4804 USD |
0.4801 USD |
0.5391 USD |
0.5113 USD |
| 2022-04-04 |
0.4793 USD |
16,225.9144 FET |
0.4717 USD |
0.4482 USD |
0.4845 USD |
0.4790 USD |
| 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 |