Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-06 |
0.3568 USD |
44,123.2231 FET |
0.3532 USD |
0.3390 USD |
0.3882 USD |
0.3491 USD |
| 2021-06-05 |
0.3879 USD |
54,482.6188 FET |
0.3673 USD |
0.3409 USD |
0.4418 USD |
0.3549 USD |
| 2021-06-04 |
0.3669 USD |
55,496.9111 FET |
0.4116 USD |
0.3389 USD |
0.4116 USD |
0.3677 USD |
| 2021-06-03 |
0.4053 USD |
66,022.3847 FET |
0.3560 USD |
0.3497 USD |
0.4393 USD |
0.4306 USD |
| 2021-06-02 |
0.3391 USD |
33,989.4008 FET |
0.3270 USD |
0.3151 USD |
0.3631 USD |
0.3520 USD |
| 2021-06-01 |
0.3250 USD |
45,971.6342 FET |
0.3315 USD |
0.3129 USD |
0.3393 USD |
0.3282 USD |
| 2021-05-31 |
0.3147 USD |
43,532.8509 FET |
0.3077 USD |
0.2882 USD |
0.3373 USD |
0.3312 USD |
| 2021-05-30 |
0.2878 USD |
62,738.0172 FET |
0.2778 USD |
0.2644 USD |
0.3300 USD |
0.3052 USD |
| 2021-05-29 |
0.2841 USD |
127,670.6488 FET |
0.3189 USD |
0.2648 USD |
0.3451 USD |
0.2849 USD |
| 2021-05-28 |
0.2732 USD |
91,084.4460 FET |
0.2935 USD |
0.2465 USD |
0.3177 USD |
0.3129 USD |
| 2021-05-27 |
0.3185 USD |
66,249.7563 FET |
0.3351 USD |
0.2926 USD |
0.3401 USD |
0.2952 USD |
| 2021-05-26 |
0.3089 USD |
57,019.6387 FET |
0.2752 USD |
0.2716 USD |
0.3464 USD |
0.3345 USD |
| 2021-05-25 |
0.2682 USD |
43,372.5195 FET |
0.2859 USD |
0.2452 USD |
0.3039 USD |
0.2791 USD |
| 2021-05-24 |
0.2488 USD |
95,708.1463 FET |
0.2155 USD |
0.2099 USD |
0.3013 USD |
0.2803 USD |
| 2021-05-23 |
0.2164 USD |
191,063.3676 FET |
0.2479 USD |
0.1765 USD |
0.2676 USD |
0.2170 USD |
| 2021-05-22 |
0.2741 USD |
68,140.6846 FET |
0.2923 USD |
0.2497 USD |
0.3160 USD |
0.2535 USD |
| 2021-05-21 |
0.3071 USD |
143,072.5596 FET |
0.3526 USD |
0.2572 USD |
0.3819 USD |
0.2919 USD |
| 2021-05-20 |
0.3557 USD |
88,765.5069 FET |
0.3339 USD |
0.2900 USD |
0.4210 USD |
0.3583 USD |
| 2021-05-19 |
0.3918 USD |
588,455.8874 FET |
0.5104 USD |
0.2619 USD |
0.5111 USD |
0.3574 USD |
| 2021-05-18 |
0.4900 USD |
102,521.1761 FET |
0.4350 USD |
0.4295 USD |
0.5486 USD |
0.5080 USD |
| 2021-05-17 |
0.4508 USD |
318,245.2798 FET |
0.4627 USD |
0.4136 USD |
0.4934 USD |
0.4374 USD |
| 2021-05-16 |
0.4937 USD |
177,754.7841 FET |
0.4807 USD |
0.4360 USD |
0.5721 USD |
0.4576 USD |
| 2021-05-15 |
0.4681 USD |
100,427.7081 FET |
0.4746 USD |
0.4337 USD |
0.5351 USD |
0.5031 USD |
| 2021-05-14 |
0.4758 USD |
74,492.3385 FET |
0.4465 USD |
0.4455 USD |
0.5034 USD |
0.4787 USD |
| 2021-05-13 |
0.4446 USD |
102,381.7974 FET |
0.4456 USD |
0.4173 USD |
0.4993 USD |
0.4416 USD |
| 2021-05-12 |
0.5061 USD |
108,918.1438 FET |
0.5419 USD |
0.4701 USD |
0.5525 USD |
0.4850 USD |
| 2021-05-11 |
0.5069 USD |
110,543.4592 FET |
0.4911 USD |
0.4647 USD |
0.5642 USD |
0.5456 USD |
| 2021-05-10 |
0.5024 USD |
152,372.4097 FET |
0.5349 USD |
0.4507 USD |
0.5743 USD |
0.4957 USD |
| 2021-05-09 |
0.5287 USD |
76,291.5087 FET |
0.5536 USD |
0.5116 USD |
0.5550 USD |
0.5258 USD |
| 2021-05-08 |
0.5622 USD |
65,845.5343 FET |
0.5711 USD |
0.5424 USD |
0.5813 USD |
0.5508 USD |
| 2021-05-07 |
0.5763 USD |
85,965.9663 FET |
0.5630 USD |
0.5395 USD |
0.6042 USD |
0.5630 USD |
| 2021-05-06 |
0.5817 USD |
106,824.8635 FET |
0.5908 USD |
0.5490 USD |
0.6138 USD |
0.5625 USD |
| 2021-05-05 |
0.5946 USD |
105,899.6183 FET |
0.5465 USD |
0.5389 USD |
0.6171 USD |
0.5948 USD |
| 2021-05-04 |
0.5825 USD |
140,629.6684 FET |
0.6318 USD |
0.5381 USD |
0.6318 USD |
0.5643 USD |
| 2021-05-03 |
0.6516 USD |
75,052.7275 FET |
0.6352 USD |
0.6273 USD |
0.6948 USD |
0.6344 USD |
| 2021-05-02 |
0.6448 USD |
152,236.4698 FET |
0.6777 USD |
0.6198 USD |
0.6841 USD |
0.6400 USD |
| 2021-05-01 |
0.6407 USD |
121,607.3800 FET |
0.5959 USD |
0.5932 USD |
0.6983 USD |
0.6834 USD |
| 2021-04-30 |
0.5898 USD |
83,931.2093 FET |
0.5594 USD |
0.5556 USD |
0.6191 USD |
0.5972 USD |
| 2021-04-29 |
0.5935 USD |
112,317.8485 FET |
0.5718 USD |
0.5508 USD |
0.6300 USD |
0.5633 USD |
| 2021-04-28 |
0.5883 USD |
243,677.7095 FET |
0.6261 USD |
0.5353 USD |
0.6433 USD |
0.5771 USD |
| 2021-04-27 |
0.5336 USD |
266,915.2332 FET |
0.4585 USD |
0.4543 USD |
0.6362 USD |
0.6127 USD |
| 2021-04-26 |
0.4460 USD |
187,800.3137 FET |
0.3574 USD |
0.3574 USD |
0.4941 USD |
0.4555 USD |
| 2021-04-25 |
0.3593 USD |
997,825.8416 FET |
0.3720 USD |
0.3370 USD |
0.4082 USD |
0.3564 USD |
| 2021-04-24 |
0.3897 USD |
30,169.2432 FET |
0.4100 USD |
0.3565 USD |
0.4100 USD |
0.3780 USD |
| 2021-04-23 |
0.3708 USD |
86,058.5066 FET |
0.4087 USD |
0.3425 USD |
0.4177 USD |
0.4064 USD |
| 2021-04-22 |
0.4487 USD |
106,668.3417 FET |
0.4677 USD |
0.4000 USD |
0.4914 USD |
0.4059 USD |
| 2021-04-21 |
0.5154 USD |
23,043.6982 FET |
0.5464 USD |
0.4692 USD |
0.5584 USD |
0.4797 USD |
| 2021-04-20 |
0.4498 USD |
264,283.3956 FET |
0.4750 USD |
0.4150 USD |
0.5376 USD |
0.5206 USD |
| 2021-04-19 |
0.5190 USD |
172,167.4839 FET |
0.5409 USD |
0.4680 USD |
0.5662 USD |
0.4952 USD |
| 2021-04-18 |
0.5550 USD |
150,466.0197 FET |
0.6432 USD |
0.4962 USD |
0.6432 USD |
0.5466 USD |