Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-09 |
0.3940 USD |
70,094.5076 FET |
0.3758 USD |
0.3720 USD |
0.4093 USD |
0.4025 USD |
| 2021-08-08 |
0.3970 USD |
85,940.8525 FET |
0.4075 USD |
0.3764 USD |
0.4110 USD |
0.3824 USD |
| 2021-08-07 |
0.4070 USD |
93,195.8286 FET |
0.4131 USD |
0.3943 USD |
0.4244 USD |
0.4051 USD |
| 2021-08-06 |
0.4231 USD |
156,949.2188 FET |
0.4164 USD |
0.4078 USD |
0.4398 USD |
0.4141 USD |
| 2021-08-05 |
0.4075 USD |
72,634.9405 FET |
0.3962 USD |
0.3933 USD |
0.4179 USD |
0.4139 USD |
| 2021-08-04 |
0.3895 USD |
119,793.8377 FET |
0.3696 USD |
0.3628 USD |
0.4083 USD |
0.3980 USD |
| 2021-08-03 |
0.3786 USD |
61,617.2341 FET |
0.3820 USD |
0.3674 USD |
0.3946 USD |
0.3761 USD |
| 2021-08-02 |
0.4051 USD |
168,233.3336 FET |
0.3905 USD |
0.3834 USD |
0.4199 USD |
0.3860 USD |
| 2021-08-01 |
0.4086 USD |
362,770.1616 FET |
0.4044 USD |
0.3865 USD |
0.4301 USD |
0.3865 USD |
| 2021-07-31 |
0.3998 USD |
169,167.5025 FET |
0.3774 USD |
0.3646 USD |
0.4272 USD |
0.4086 USD |
| 2021-07-30 |
0.3760 USD |
207,432.8962 FET |
0.3891 USD |
0.3471 USD |
0.4025 USD |
0.3752 USD |
| 2021-07-29 |
0.3613 USD |
210,439.3996 FET |
0.3428 USD |
0.3334 USD |
0.3869 USD |
0.3804 USD |
| 2021-07-28 |
0.3621 USD |
352,326.6301 FET |
0.3552 USD |
0.3371 USD |
0.3913 USD |
0.3446 USD |
| 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 |