Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-17 |
0.6490 USD |
53,135.8323 FET |
0.6067 USD |
0.6067 USD |
0.6800 USD |
0.6412 USD |
| 2021-04-16 |
0.6160 USD |
150,249.2671 FET |
0.6508 USD |
0.5890 USD |
0.6508 USD |
0.6102 USD |
| 2021-04-15 |
0.6141 USD |
82,097.9529 FET |
0.5971 USD |
0.5840 USD |
0.6557 USD |
0.6214 USD |
| 2021-04-14 |
0.5951 USD |
81,034.6433 FET |
0.6061 USD |
0.5750 USD |
0.6151 USD |
0.6030 USD |
| 2021-04-13 |
0.6056 USD |
100,923.7319 FET |
0.6123 USD |
0.5721 USD |
0.6401 USD |
0.6216 USD |
| 2021-04-12 |
0.6286 USD |
64,676.7433 FET |
0.6327 USD |
0.6023 USD |
0.6693 USD |
0.6111 USD |
| 2021-04-11 |
0.6354 USD |
57,423.0714 FET |
0.6501 USD |
0.6192 USD |
0.6527 USD |
0.6344 USD |
| 2021-04-10 |
0.6620 USD |
56,592.0897 FET |
0.6822 USD |
0.6350 USD |
0.6987 USD |
0.6431 USD |
| 2021-04-09 |
0.6918 USD |
134,232.7440 FET |
0.6086 USD |
0.6055 USD |
0.7650 USD |
0.6727 USD |
| 2021-04-08 |
0.6056 USD |
105,063.6174 FET |
0.5957 USD |
0.5883 USD |
0.6533 USD |
0.6067 USD |
| 2021-04-07 |
0.6008 USD |
118,318.4233 FET |
0.6670 USD |
0.5522 USD |
0.6683 USD |
0.6100 USD |
| 2021-04-06 |
0.6732 USD |
46,170.4963 FET |
0.6831 USD |
0.6398 USD |
0.7354 USD |
0.6518 USD |
| 2021-04-05 |
0.6783 USD |
19,045.4433 FET |
0.7230 USD |
0.6596 USD |
0.7230 USD |
0.6818 USD |
| 2021-04-04 |
0.6840 USD |
66,188.2407 FET |
0.6186 USD |
0.6138 USD |
0.7219 USD |
0.7091 USD |
| 2021-04-03 |
0.6816 USD |
44,085.5176 FET |
0.6954 USD |
0.6277 USD |
0.7118 USD |
0.6376 USD |
| 2021-04-02 |
0.6925 USD |
163,512.2844 FET |
0.7094 USD |
0.6826 USD |
0.7557 USD |
0.6958 USD |
| 2021-04-01 |
0.7139 USD |
41,794.5488 FET |
0.7256 USD |
0.6857 USD |
0.7584 USD |
0.7074 USD |
| 2021-03-31 |
0.7842 USD |
40,313.2214 FET |
0.8035 USD |
0.7172 USD |
0.8651 USD |
0.7493 USD |
| 2021-03-30 |
0.7849 USD |
73,895.5075 FET |
0.8164 USD |
0.7651 USD |
0.8330 USD |
0.7950 USD |
| 2021-03-29 |
0.7950 USD |
21,711.3902 FET |
0.7738 USD |
0.7549 USD |
0.8415 USD |
0.7950 USD |
| 2021-03-28 |
0.8032 USD |
19,785.1680 FET |
0.7972 USD |
0.7525 USD |
0.8500 USD |
0.7723 USD |
| 2021-03-27 |
0.7162 USD |
71,443.7760 FET |
0.7001 USD |
0.6673 USD |
0.7800 USD |
0.7800 USD |
| 2021-03-26 |
0.6693 USD |
40,842.1233 FET |
0.6084 USD |
0.6073 USD |
0.7182 USD |
0.6927 USD |
| 2021-03-25 |
0.5844 USD |
76,212.6113 FET |
0.6164 USD |
0.5603 USD |
0.6338 USD |
0.5860 USD |
| 2021-03-24 |
0.6721 USD |
91,176.5291 FET |
0.6312 USD |
0.6092 USD |
0.7217 USD |
0.6280 USD |
| 2021-03-23 |
0.6432 USD |
40,336.9213 FET |
0.6764 USD |
0.5982 USD |
0.7072 USD |
0.6294 USD |
| 2021-03-22 |
0.6881 USD |
87,799.4480 FET |
0.6360 USD |
0.5930 USD |
0.7629 USD |
0.6789 USD |
| 2021-03-21 |
0.5665 USD |
49,573.4599 FET |
0.5877 USD |
0.5232 USD |
0.6400 USD |
0.6179 USD |
| 2021-03-20 |
0.6042 USD |
22,562.4876 FET |
0.5977 USD |
0.5897 USD |
0.6384 USD |
0.6055 USD |
| 2021-03-19 |
0.6008 USD |
36,012.6480 FET |
0.5874 USD |
0.5652 USD |
0.6400 USD |
0.6067 USD |
| 2021-03-18 |
0.5901 USD |
121,155.9881 FET |
0.6549 USD |
0.5818 USD |
0.6549 USD |
0.5933 USD |
| 2021-03-17 |
0.6323 USD |
58,097.7333 FET |
0.6080 USD |
0.5912 USD |
0.6675 USD |
0.6470 USD |
| 2021-03-16 |
0.5973 USD |
279,061.5834 FET |
0.6464 USD |
0.5608 USD |
0.6470 USD |
0.6182 USD |
| 2021-03-15 |
0.6498 USD |
446,634.6310 FET |
0.6791 USD |
0.5858 USD |
0.7164 USD |
0.6647 USD |
| 2021-03-14 |
0.6915 USD |
320,012.4235 FET |
0.6345 USD |
0.6297 USD |
0.7490 USD |
0.6753 USD |
| 2021-03-13 |
0.5368 USD |
448,880.3700 FET |
0.5195 USD |
0.4946 USD |
0.6309 USD |
0.6231 USD |
| 2021-03-12 |
0.5142 USD |
654,382.0077 FET |
0.4403 USD |
0.4290 USD |
0.5296 USD |
0.5210 USD |
| 2021-03-11 |
0.4378 USD |
70,199.8311 FET |
0.4489 USD |
0.4165 USD |
0.4647 USD |
0.4395 USD |
| 2021-03-10 |
0.4666 USD |
251,501.6423 FET |
0.4265 USD |
0.3991 USD |
0.4868 USD |
0.4544 USD |
| 2021-03-09 |
0.4582 USD |
220,225.3525 FET |
0.4403 USD |
0.4252 USD |
0.4840 USD |
0.4317 USD |
| 2021-03-08 |
0.4176 USD |
189,742.6114 FET |
0.3730 USD |
0.3698 USD |
0.4353 USD |
0.4196 USD |
| 2021-03-07 |
0.3745 USD |
25,915.4910 FET |
0.3834 USD |
0.3530 USD |
0.3836 USD |
0.3800 USD |
| 2021-03-06 |
0.3901 USD |
107,590.4684 FET |
0.3804 USD |
0.3520 USD |
0.4211 USD |
0.3689 USD |
| 2021-03-05 |
0.3495 USD |
420,397.6633 FET |
0.3263 USD |
0.3054 USD |
0.4032 USD |
0.3831 USD |
| 2021-03-04 |
0.3391 USD |
488,232.0272 FET |
0.3655 USD |
0.3192 USD |
0.3722 USD |
0.3313 USD |
| 2021-03-03 |
0.3321 USD |
255,206.3861 FET |
0.3126 USD |
0.3032 USD |
0.3610 USD |
0.3428 USD |
| 2021-03-02 |
0.2993 USD |
286,382.6049 FET |
0.2822 USD |
0.2690 USD |
0.3152 USD |
0.3094 USD |
| 2021-03-01 |
0.2636 USD |
237,483.6181 FET |
0.2468 USD |
0.2454 USD |
0.2889 USD |
0.2789 USD |
| 2021-02-28 |
0.2382 USD |
277,113.5612 FET |
0.2700 USD |
0.2229 USD |
0.2797 USD |
0.2386 USD |
| 2021-02-27 |
0.2867 USD |
126,530.3022 FET |
0.2268 USD |
0.2268 USD |
0.2907 USD |
0.2858 USD |