Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-04 |
0.8424 USD |
187,518.9109 FET |
0.8735 USD |
0.8181 USD |
0.8968 USD |
0.8399 USD |
| 2021-11-03 |
0.9079 USD |
649,058.3115 FET |
0.8618 USD |
0.8459 USD |
0.9700 USD |
0.8872 USD |
| 2021-11-02 |
0.8176 USD |
94,775.0937 FET |
0.7885 USD |
0.7828 USD |
0.8638 USD |
0.8471 USD |
| 2021-11-01 |
0.7580 USD |
167,959.7725 FET |
0.7799 USD |
0.7400 USD |
0.7882 USD |
0.7811 USD |
| 2021-10-31 |
0.7848 USD |
510,301.1679 FET |
0.7536 USD |
0.7536 USD |
0.9436 USD |
0.7810 USD |
| 2021-10-30 |
0.7364 USD |
54,035.2730 FET |
0.7410 USD |
0.7241 USD |
0.7656 USD |
0.7338 USD |
| 2021-10-29 |
0.7498 USD |
34,673.4198 FET |
0.7399 USD |
0.7368 USD |
0.7605 USD |
0.7459 USD |
| 2021-10-28 |
0.7379 USD |
106,852.8505 FET |
0.7219 USD |
0.7066 USD |
0.7629 USD |
0.7410 USD |
| 2021-10-27 |
0.7510 USD |
271,418.5028 FET |
0.7958 USD |
0.7287 USD |
0.8346 USD |
0.7319 USD |
| 2021-10-26 |
0.8127 USD |
214,731.8733 FET |
0.7698 USD |
0.7589 USD |
0.8439 USD |
0.8067 USD |
| 2021-10-25 |
0.7483 USD |
43,528.1905 FET |
0.7320 USD |
0.7307 USD |
0.7649 USD |
0.7502 USD |
| 2021-10-24 |
0.7481 USD |
81,488.1816 FET |
0.7676 USD |
0.7265 USD |
0.7771 USD |
0.7331 USD |
| 2021-10-23 |
0.7706 USD |
158,861.6575 FET |
0.7569 USD |
0.7447 USD |
0.8000 USD |
0.7629 USD |
| 2021-10-22 |
0.7423 USD |
100,698.0680 FET |
0.7186 USD |
0.7148 USD |
0.7710 USD |
0.7487 USD |
| 2021-10-21 |
0.7398 USD |
110,504.1882 FET |
0.7383 USD |
0.7173 USD |
0.7597 USD |
0.7193 USD |
| 2021-10-20 |
0.7361 USD |
92,734.1734 FET |
0.7133 USD |
0.7035 USD |
0.7602 USD |
0.7412 USD |
| 2021-10-19 |
0.7151 USD |
42,847.1389 FET |
0.7254 USD |
0.6952 USD |
0.7384 USD |
0.7132 USD |
| 2021-10-18 |
0.7393 USD |
59,286.7094 FET |
0.7413 USD |
0.7150 USD |
0.7614 USD |
0.7357 USD |
| 2021-10-17 |
0.7324 USD |
26,366.9474 FET |
0.7664 USD |
0.7281 USD |
0.7884 USD |
0.7425 USD |
| 2021-10-16 |
0.7940 USD |
106,019.2292 FET |
0.7544 USD |
0.7396 USD |
0.8366 USD |
0.7777 USD |
| 2021-10-15 |
0.7307 USD |
73,688.2881 FET |
0.7311 USD |
0.7095 USD |
0.7532 USD |
0.7455 USD |
| 2021-10-14 |
0.7411 USD |
24,806.0844 FET |
0.7353 USD |
0.7172 USD |
0.7578 USD |
0.7276 USD |
| 2021-10-13 |
0.7289 USD |
15,863.7310 FET |
0.7251 USD |
0.7025 USD |
0.7447 USD |
0.7326 USD |
| 2021-10-12 |
0.7078 USD |
90,272.7649 FET |
0.7432 USD |
0.6881 USD |
0.7469 USD |
0.7256 USD |
| 2021-10-11 |
0.7436 USD |
104,056.2958 FET |
0.7630 USD |
0.7266 USD |
0.8133 USD |
0.7411 USD |
| 2021-10-10 |
0.7997 USD |
230,571.1573 FET |
0.7827 USD |
0.7669 USD |
0.8681 USD |
0.7691 USD |
| 2021-10-09 |
0.8290 USD |
348,630.2350 FET |
0.7553 USD |
0.7467 USD |
0.8832 USD |
0.7883 USD |
| 2021-10-08 |
0.7423 USD |
313,662.5407 FET |
0.7086 USD |
0.6901 USD |
0.7956 USD |
0.7474 USD |
| 2021-10-07 |
0.7055 USD |
85,803.4014 FET |
0.6953 USD |
0.6797 USD |
0.7346 USD |
0.7116 USD |
| 2021-10-06 |
0.7204 USD |
107,537.7170 FET |
0.7421 USD |
0.6800 USD |
0.7596 USD |
0.7003 USD |
| 2021-10-05 |
0.7476 USD |
205,839.3737 FET |
0.7454 USD |
0.7248 USD |
0.7815 USD |
0.7406 USD |
| 2021-10-04 |
0.7564 USD |
76,185.9384 FET |
0.7950 USD |
0.7307 USD |
0.7969 USD |
0.7345 USD |
| 2021-10-03 |
0.8017 USD |
97,712.9157 FET |
0.8019 USD |
0.7786 USD |
0.8221 USD |
0.7959 USD |
| 2021-10-02 |
0.8081 USD |
146,619.4764 FET |
0.7892 USD |
0.7756 USD |
0.8470 USD |
0.8252 USD |
| 2021-10-01 |
0.7654 USD |
125,091.3038 FET |
0.7246 USD |
0.7162 USD |
0.8120 USD |
0.7901 USD |
| 2021-09-30 |
0.7410 USD |
42,294.2131 FET |
0.6966 USD |
0.6924 USD |
0.7737 USD |
0.7240 USD |
| 2021-09-29 |
0.7033 USD |
47,273.6086 FET |
0.6860 USD |
0.6749 USD |
0.7508 USD |
0.6906 USD |
| 2021-09-28 |
0.7335 USD |
150,755.8695 FET |
0.7355 USD |
0.6892 USD |
0.7524 USD |
0.6978 USD |
| 2021-09-27 |
0.7990 USD |
100,030.0920 FET |
0.8101 USD |
0.7434 USD |
0.8298 USD |
0.7434 USD |
| 2021-09-26 |
0.8481 USD |
258,094.6221 FET |
0.8394 USD |
0.7695 USD |
0.8725 USD |
0.8070 USD |
| 2021-09-25 |
0.8468 USD |
547,161.9816 FET |
0.8191 USD |
0.7786 USD |
0.8804 USD |
0.8480 USD |
| 2021-09-24 |
0.8025 USD |
752,244.6888 FET |
0.8409 USD |
0.6970 USD |
0.8630 USD |
0.8018 USD |
| 2021-09-23 |
0.8015 USD |
862,552.1575 FET |
0.7426 USD |
0.7049 USD |
0.8686 USD |
0.8468 USD |
| 2021-09-22 |
0.6934 USD |
216,411.2376 FET |
0.6023 USD |
0.5903 USD |
0.7415 USD |
0.7294 USD |
| 2021-09-21 |
0.6492 USD |
255,637.0820 FET |
0.6812 USD |
0.5826 USD |
0.7203 USD |
0.6049 USD |
| 2021-09-20 |
0.6930 USD |
311,521.8179 FET |
0.7653 USD |
0.6261 USD |
0.7653 USD |
0.6741 USD |
| 2021-09-19 |
0.8071 USD |
214,639.4590 FET |
0.8419 USD |
0.7600 USD |
0.8465 USD |
0.7654 USD |
| 2021-09-18 |
0.8444 USD |
44,555.1692 FET |
0.8229 USD |
0.8070 USD |
0.8876 USD |
0.8348 USD |
| 2021-09-17 |
0.8845 USD |
86,244.2443 FET |
0.9105 USD |
0.8339 USD |
0.9352 USD |
0.8489 USD |
| 2021-09-16 |
0.9699 USD |
890,625.5399 FET |
0.9435 USD |
0.8913 USD |
1.1206 USD |
0.9053 USD |