Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-27 |
0.3523 USD |
327,180.1234 FET |
0.3178 USD |
0.3081 USD |
0.3757 USD |
0.3557 USD |
| 2021-07-26 |
0.3205 USD |
355,604.0200 FET |
0.3442 USD |
0.3155 USD |
0.4022 USD |
0.3208 USD |
| 2021-07-25 |
0.3225 USD |
198,074.1306 FET |
0.2802 USD |
0.2728 USD |
0.3510 USD |
0.3415 USD |
| 2021-07-24 |
0.2859 USD |
31,096.4031 FET |
0.2885 USD |
0.2724 USD |
0.2998 USD |
0.2763 USD |
| 2021-07-23 |
0.2788 USD |
70,561.1433 FET |
0.2671 USD |
0.2634 USD |
0.2895 USD |
0.2895 USD |
| 2021-07-22 |
0.2665 USD |
64,930.8017 FET |
0.2639 USD |
0.2573 USD |
0.2782 USD |
0.2671 USD |
| 2021-07-21 |
0.2798 USD |
139,984.7810 FET |
0.2600 USD |
0.2570 USD |
0.2965 USD |
0.2637 USD |
| 2021-07-20 |
0.2461 USD |
204,432.5042 FET |
0.2253 USD |
0.2129 USD |
0.2900 USD |
0.2646 USD |
| 2021-07-19 |
0.2207 USD |
104,156.8518 FET |
0.2326 USD |
0.2087 USD |
0.2331 USD |
0.2274 USD |
| 2021-07-18 |
0.2408 USD |
145,582.4032 FET |
0.2193 USD |
0.2193 USD |
0.2574 USD |
0.2342 USD |
| 2021-07-17 |
0.2111 USD |
42,129.6923 FET |
0.2004 USD |
0.1961 USD |
0.2237 USD |
0.2179 USD |
| 2021-07-16 |
0.2029 USD |
81,083.2993 FET |
0.2252 USD |
0.2013 USD |
0.2306 USD |
0.2027 USD |
| 2021-07-15 |
0.2292 USD |
137,837.8633 FET |
0.2416 USD |
0.2225 USD |
0.2476 USD |
0.2236 USD |
| 2021-07-14 |
0.2329 USD |
102,497.5385 FET |
0.2368 USD |
0.2212 USD |
0.2453 USD |
0.2439 USD |
| 2021-07-13 |
0.2494 USD |
48,208.5687 FET |
0.2633 USD |
0.2349 USD |
0.2651 USD |
0.2386 USD |
| 2021-07-12 |
0.2708 USD |
33,013.0325 FET |
0.2863 USD |
0.2579 USD |
0.2894 USD |
0.2672 USD |
| 2021-07-11 |
0.2871 USD |
38,193.1836 FET |
0.2827 USD |
0.2805 USD |
0.2946 USD |
0.2880 USD |
| 2021-07-10 |
0.2847 USD |
56,349.2582 FET |
0.2860 USD |
0.2793 USD |
0.3087 USD |
0.2843 USD |
| 2021-07-09 |
0.2709 USD |
62,291.6882 FET |
0.2675 USD |
0.2559 USD |
0.2876 USD |
0.2873 USD |
| 2021-07-08 |
0.2675 USD |
34,562.2605 FET |
0.2718 USD |
0.2524 USD |
0.2792 USD |
0.2673 USD |
| 2021-07-07 |
0.2925 USD |
109,717.9092 FET |
0.2898 USD |
0.2708 USD |
0.2980 USD |
0.2708 USD |
| 2021-07-06 |
0.2810 USD |
211,005.7673 FET |
0.2754 USD |
0.2750 USD |
0.2963 USD |
0.2855 USD |
| 2021-07-05 |
0.2632 USD |
74,251.3159 FET |
0.2742 USD |
0.2471 USD |
0.2851 USD |
0.2851 USD |
| 2021-07-04 |
0.2726 USD |
22,187.4711 FET |
0.2688 USD |
0.2611 USD |
0.2796 USD |
0.2761 USD |
| 2021-07-03 |
0.2734 USD |
92,412.3590 FET |
0.2519 USD |
0.2491 USD |
0.2913 USD |
0.2678 USD |
| 2021-07-02 |
0.2408 USD |
51,875.0396 FET |
0.2498 USD |
0.2315 USD |
0.2501 USD |
0.2488 USD |
| 2021-07-01 |
0.2244 USD |
90,686.1493 FET |
0.2287 USD |
0.2130 USD |
0.2540 USD |
0.2442 USD |
| 2021-06-30 |
0.2253 USD |
89,323.6205 FET |
0.2235 USD |
0.2152 USD |
0.2328 USD |
0.2275 USD |
| 2021-06-29 |
0.2246 USD |
69,431.2190 FET |
0.2101 USD |
0.2101 USD |
0.2385 USD |
0.2224 USD |
| 2021-06-28 |
0.2100 USD |
57,198.1723 FET |
0.1929 USD |
0.1896 USD |
0.2151 USD |
0.2098 USD |
| 2021-06-27 |
0.1890 USD |
59,871.8479 FET |
0.1874 USD |
0.1794 USD |
0.1985 USD |
0.1919 USD |
| 2021-06-26 |
0.1852 USD |
88,300.0168 FET |
0.1878 USD |
0.1752 USD |
0.1946 USD |
0.1841 USD |
| 2021-06-25 |
0.1872 USD |
107,361.6783 FET |
0.2135 USD |
0.1855 USD |
0.2167 USD |
0.1872 USD |
| 2021-06-24 |
0.2071 USD |
57,587.4500 FET |
0.2048 USD |
0.1989 USD |
0.2133 USD |
0.2127 USD |
| 2021-06-23 |
0.2035 USD |
129,372.4124 FET |
0.1884 USD |
0.1821 USD |
0.2123 USD |
0.2031 USD |
| 2021-06-22 |
0.1809 USD |
172,331.2252 FET |
0.1941 USD |
0.1613 USD |
0.2142 USD |
0.1876 USD |
| 2021-06-21 |
0.2281 USD |
193,408.2892 FET |
0.2618 USD |
0.1918 USD |
0.2618 USD |
0.1934 USD |
| 2021-06-20 |
0.2555 USD |
28,359.4756 FET |
0.2572 USD |
0.2377 USD |
0.2639 USD |
0.2584 USD |
| 2021-06-19 |
0.2702 USD |
48,377.5020 FET |
0.2684 USD |
0.2595 USD |
0.2762 USD |
0.2595 USD |
| 2021-06-18 |
0.2780 USD |
45,332.9216 FET |
0.2921 USD |
0.2562 USD |
0.3018 USD |
0.2658 USD |
| 2021-06-17 |
0.2957 USD |
19,442.5252 FET |
0.2951 USD |
0.2819 USD |
0.3091 USD |
0.2943 USD |
| 2021-06-16 |
0.2952 USD |
26,241.2421 FET |
0.2880 USD |
0.2808 USD |
0.3112 USD |
0.2947 USD |
| 2021-06-15 |
0.2926 USD |
44,681.6521 FET |
0.2926 USD |
0.2805 USD |
0.3016 USD |
0.2895 USD |
| 2021-06-14 |
0.2940 USD |
84,415.1322 FET |
0.2837 USD |
0.2795 USD |
0.3050 USD |
0.2917 USD |
| 2021-06-13 |
0.2660 USD |
18,535.8328 FET |
0.2544 USD |
0.2508 USD |
0.2882 USD |
0.2792 USD |
| 2021-06-12 |
0.2642 USD |
48,652.5405 FET |
0.2711 USD |
0.2540 USD |
0.2733 USD |
0.2540 USD |
| 2021-06-11 |
0.2903 USD |
30,852.0782 FET |
0.2859 USD |
0.2695 USD |
0.3052 USD |
0.2713 USD |
| 2021-06-10 |
0.2949 USD |
54,810.6255 FET |
0.3114 USD |
0.2825 USD |
0.3210 USD |
0.2894 USD |
| 2021-06-09 |
0.3140 USD |
36,541.5087 FET |
0.3134 USD |
0.2962 USD |
0.3364 USD |
0.3172 USD |
| 2021-06-08 |
0.3190 USD |
77,349.5614 FET |
0.3119 USD |
0.2654 USD |
0.3273 USD |
0.3192 USD |