Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-15 |
0.9312 USD |
349,577.1821 FET |
0.9123 USD |
0.8703 USD |
0.9800 USD |
0.9450 USD |
| 2021-09-14 |
0.9009 USD |
310,839.1985 FET |
0.9130 USD |
0.8600 USD |
0.9989 USD |
0.9132 USD |
| 2021-09-13 |
0.8873 USD |
232,493.1929 FET |
0.8727 USD |
0.7873 USD |
0.9262 USD |
0.8910 USD |
| 2021-09-12 |
0.8794 USD |
239,317.1439 FET |
0.9478 USD |
0.8381 USD |
0.9836 USD |
0.8800 USD |
| 2021-09-11 |
0.8826 USD |
163,062.6098 FET |
0.7920 USD |
0.7578 USD |
0.9649 USD |
0.9359 USD |
| 2021-09-10 |
0.8621 USD |
933,145.6854 FET |
0.8972 USD |
0.7676 USD |
0.9418 USD |
0.7800 USD |
| 2021-09-09 |
0.9030 USD |
521,975.1747 FET |
0.8950 USD |
0.8264 USD |
1.0332 USD |
0.9108 USD |
| 2021-09-08 |
0.9708 USD |
857,514.2112 FET |
0.9102 USD |
0.8581 USD |
1.1892 USD |
0.8970 USD |
| 2021-09-07 |
0.9725 USD |
1,996,453.7529 FET |
0.8188 USD |
0.7300 USD |
1.1301 USD |
0.9127 USD |
| 2021-09-06 |
0.8030 USD |
436,120.1460 FET |
0.6674 USD |
0.6643 USD |
0.8420 USD |
0.8054 USD |
| 2021-09-05 |
0.6706 USD |
96,148.7626 FET |
0.6973 USD |
0.6624 USD |
0.7029 USD |
0.6710 USD |
| 2021-09-04 |
0.7175 USD |
207,890.2642 FET |
0.7309 USD |
0.6964 USD |
0.7321 USD |
0.7006 USD |
| 2021-09-03 |
0.7258 USD |
560,327.1007 FET |
0.7053 USD |
0.6890 USD |
0.7734 USD |
0.7378 USD |
| 2021-09-02 |
0.7066 USD |
1,502,393.9985 FET |
0.7113 USD |
0.6794 USD |
0.7342 USD |
0.7169 USD |
| 2021-09-01 |
0.6988 USD |
462,671.8909 FET |
0.7236 USD |
0.6730 USD |
0.7739 USD |
0.7186 USD |
| 2021-08-31 |
0.6787 USD |
484,067.0124 FET |
0.6224 USD |
0.6224 USD |
0.7250 USD |
0.7250 USD |
| 2021-08-30 |
0.6135 USD |
358,221.9279 FET |
0.6017 USD |
0.5890 USD |
0.6915 USD |
0.6146 USD |
| 2021-08-29 |
0.5914 USD |
212,189.8311 FET |
0.5529 USD |
0.5452 USD |
0.6194 USD |
0.6117 USD |
| 2021-08-28 |
0.5549 USD |
33,777.6821 FET |
0.5635 USD |
0.5329 USD |
0.5679 USD |
0.5540 USD |
| 2021-08-27 |
0.5258 USD |
149,279.4567 FET |
0.5142 USD |
0.5041 USD |
0.5601 USD |
0.5600 USD |
| 2021-08-26 |
0.5521 USD |
63,395.8708 FET |
0.5703 USD |
0.5190 USD |
0.5826 USD |
0.5237 USD |
| 2021-08-25 |
0.5659 USD |
234,065.0681 FET |
0.5213 USD |
0.5106 USD |
0.5932 USD |
0.5713 USD |
| 2021-08-24 |
0.5438 USD |
100,114.4054 FET |
0.5599 USD |
0.5044 USD |
0.5676 USD |
0.5200 USD |
| 2021-08-23 |
0.5686 USD |
231,848.3191 FET |
0.5586 USD |
0.5530 USD |
0.5858 USD |
0.5727 USD |
| 2021-08-22 |
0.5596 USD |
294,387.6979 FET |
0.5653 USD |
0.5241 USD |
0.5675 USD |
0.5600 USD |
| 2021-08-21 |
0.5751 USD |
252,695.5601 FET |
0.5639 USD |
0.5527 USD |
0.5900 USD |
0.5734 USD |
| 2021-08-20 |
0.5609 USD |
86,609.8192 FET |
0.5450 USD |
0.5352 USD |
0.5821 USD |
0.5598 USD |
| 2021-08-19 |
0.5425 USD |
479,649.1569 FET |
0.5050 USD |
0.5044 USD |
0.5740 USD |
0.5503 USD |
| 2021-08-18 |
0.4989 USD |
593,151.1503 FET |
0.4699 USD |
0.4435 USD |
0.5377 USD |
0.5090 USD |
| 2021-08-17 |
0.5010 USD |
568,619.5971 FET |
0.4913 USD |
0.4605 USD |
0.5432 USD |
0.4686 USD |
| 2021-08-16 |
0.5061 USD |
1,073,728.6208 FET |
0.4981 USD |
0.4888 USD |
0.5486 USD |
0.4958 USD |
| 2021-08-15 |
0.4987 USD |
161,504.9068 FET |
0.5028 USD |
0.4787 USD |
0.5061 USD |
0.5042 USD |
| 2021-08-14 |
0.5118 USD |
1,081,486.0480 FET |
0.5139 USD |
0.4947 USD |
0.5265 USD |
0.5016 USD |
| 2021-08-13 |
0.5127 USD |
1,048,106.9464 FET |
0.5092 USD |
0.5030 USD |
0.5350 USD |
0.5128 USD |
| 2021-08-12 |
0.4995 USD |
294,114.9281 FET |
0.4841 USD |
0.4694 USD |
0.5193 USD |
0.5007 USD |
| 2021-08-11 |
0.5155 USD |
535,765.3272 FET |
0.4533 USD |
0.4533 USD |
0.6399 USD |
0.4818 USD |
| 2021-08-10 |
0.4326 USD |
94,576.3659 FET |
0.3988 USD |
0.3945 USD |
0.4700 USD |
0.4464 USD |