Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-24 |
0.2380 USD |
330,183.6986 FET |
0.2235 USD |
0.2089 USD |
0.2653 USD |
0.2321 USD |
| 2021-02-23 |
0.2214 USD |
474,619.2147 FET |
0.2754 USD |
0.1854 USD |
0.2754 USD |
0.2211 USD |
| 2021-02-22 |
0.2732 USD |
230,716.9095 FET |
0.2941 USD |
0.2237 USD |
0.2959 USD |
0.2764 USD |
| 2021-02-21 |
0.2943 USD |
62,972.7509 FET |
0.2823 USD |
0.2756 USD |
0.3139 USD |
0.2958 USD |
| 2021-02-20 |
0.2828 USD |
119,085.7619 FET |
0.2925 USD |
0.2638 USD |
0.3139 USD |
0.2864 USD |
| 2021-02-19 |
0.2941 USD |
83,231.0175 FET |
0.3041 USD |
0.2766 USD |
0.3100 USD |
0.2913 USD |
| 2021-02-18 |
0.3050 USD |
243,504.9261 FET |
0.2369 USD |
0.2369 USD |
0.3210 USD |
0.3023 USD |
| 2021-02-17 |
0.2337 USD |
58,689.0148 FET |
0.2266 USD |
0.2110 USD |
0.2475 USD |
0.2349 USD |
| 2021-02-16 |
0.2258 USD |
93,103.3995 FET |
0.2381 USD |
0.2169 USD |
0.2531 USD |
0.2248 USD |
| 2021-02-15 |
0.2386 USD |
451,567.7424 FET |
0.2497 USD |
0.1894 USD |
0.2687 USD |
0.2376 USD |
| 2021-02-14 |
0.2464 USD |
95,939.1723 FET |
0.2634 USD |
0.2367 USD |
0.2834 USD |
0.2481 USD |
| 2021-02-13 |
0.2616 USD |
131,695.3830 FET |
0.2523 USD |
0.2275 USD |
0.2851 USD |
0.2626 USD |
| 2021-02-12 |
0.2518 USD |
175,820.4491 FET |
0.2351 USD |
0.2243 USD |
0.2663 USD |
0.2517 USD |
| 2021-02-11 |
0.2324 USD |
304,712.7175 FET |
0.2361 USD |
0.2176 USD |
0.2544 USD |
0.2353 USD |
| 2021-02-10 |
0.2376 USD |
176,105.8046 FET |
0.2518 USD |
0.2124 USD |
0.2746 USD |
0.2388 USD |
| 2021-02-09 |
0.2477 USD |
264,113.7353 FET |
0.2144 USD |
0.2073 USD |
0.2667 USD |
0.2488 USD |
| 2021-02-08 |
0.2141 USD |
471,486.6911 FET |
0.1803 USD |
0.1803 USD |
0.2235 USD |
0.2129 USD |
| 2021-02-07 |
0.1841 USD |
302,226.9070 FET |
0.1711 USD |
0.1581 USD |
0.1850 USD |
0.1806 USD |
| 2021-02-06 |
0.1678 USD |
452,101.8883 FET |
0.1782 USD |
0.1500 USD |
0.1788 USD |
0.1682 USD |
| 2021-02-05 |
0.1781 USD |
607,040.9271 FET |
0.1490 USD |
0.1476 USD |
0.1866 USD |
0.1777 USD |
| 2021-02-04 |
0.1482 USD |
332,899.3574 FET |
0.1537 USD |
0.1306 USD |
0.1540 USD |
0.1484 USD |
| 2021-02-03 |
0.1548 USD |
485,382.6641 FET |
0.1107 USD |
0.1105 USD |
0.1579 USD |
0.1567 USD |
| 2021-02-02 |
0.1098 USD |
391,600.9032 FET |
0.1091 USD |
0.1045 USD |
0.1119 USD |
0.1101 USD |
| 2021-02-01 |
0.1081 USD |
148,571.8320 FET |
0.0979 USD |
0.0950 USD |
0.1124 USD |
0.1079 USD |
| 2021-01-31 |
0.0978 USD |
117,744.4411 FET |
0.1045 USD |
0.0954 USD |
0.1047 USD |
0.0985 USD |
| 2021-01-30 |
0.1046 USD |
134,238.8114 FET |
0.1103 USD |
0.1025 USD |
0.1173 USD |
0.1036 USD |
| 2021-01-29 |
0.1083 USD |
769,676.5492 FET |
0.0888 USD |
0.0884 USD |
0.1138 USD |
0.1115 USD |
| 2021-01-28 |
0.0886 USD |
211,131.2297 FET |
0.0904 USD |
0.0882 USD |
0.0958 USD |
0.0886 USD |
| 2021-01-27 |
0.0889 USD |
308,700.0701 FET |
0.0953 USD |
0.0822 USD |
0.1024 USD |
0.0891 USD |
| 2021-01-26 |
0.0953 USD |
243,576.6248 FET |
0.0830 USD |
0.0802 USD |
0.0990 USD |
0.0953 USD |
| 2021-01-25 |
0.0823 USD |
173,995.5602 FET |
0.0878 USD |
0.0808 USD |
0.0910 USD |
0.0828 USD |
| 2021-01-24 |
0.0890 USD |
94,531.1191 FET |
0.0893 USD |
0.0836 USD |
0.0934 USD |
0.0884 USD |
| 2021-01-23 |
0.0889 USD |
178,777.9098 FET |
0.0889 USD |
0.0851 USD |
0.0936 USD |
0.0895 USD |
| 2021-01-22 |
0.0886 USD |
282,304.3175 FET |
0.0804 USD |
0.0751 USD |
0.0957 USD |
0.0898 USD |
| 2021-01-21 |
0.0819 USD |
364,651.6381 FET |
0.0925 USD |
0.0787 USD |
0.0925 USD |
0.0800 USD |
| 2021-01-20 |
0.0915 USD |
681,755.4468 FET |
0.0911 USD |
0.0813 USD |
0.0986 USD |
0.0921 USD |
| 2021-01-19 |
0.0919 USD |
373,188.3293 FET |
0.0968 USD |
0.0900 USD |
0.1039 USD |
0.0923 USD |
| 2021-01-18 |
0.0969 USD |
471,838.9128 FET |
0.0955 USD |
0.0910 USD |
0.0998 USD |
0.0963 USD |
| 2021-01-17 |
0.0978 USD |
1,132,701.3914 FET |
0.0842 USD |
0.0759 USD |
0.1031 USD |
0.0947 USD |
| 2021-01-16 |
0.0844 USD |
704,526.6122 FET |
0.0897 USD |
0.0804 USD |
0.0917 USD |
0.0846 USD |
| 2021-01-15 |
0.0886 USD |
1,018,616.5682 FET |
0.0761 USD |
0.0665 USD |
0.0890 USD |
0.0874 USD |
| 2021-01-14 |
0.0761 USD |
484,991.6889 FET |
0.0661 USD |
0.0639 USD |
0.0784 USD |
0.0772 USD |
| 2021-01-13 |
0.0654 USD |
548,735.6237 FET |
0.0582 USD |
0.0557 USD |
0.0666 USD |
0.0649 USD |
| 2021-01-12 |
0.0579 USD |
380,591.9918 FET |
0.0597 USD |
0.0566 USD |
0.0639 USD |
0.0587 USD |
| 2021-01-11 |
0.0602 USD |
655,368.2596 FET |
0.0689 USD |
0.0538 USD |
0.0689 USD |
0.0602 USD |
| 2021-01-10 |
0.0692 USD |
493,832.1422 FET |
0.0729 USD |
0.0625 USD |
0.0769 USD |
0.0702 USD |
| 2021-01-09 |
0.0723 USD |
277,876.4017 FET |
0.0709 USD |
0.0698 USD |
0.0800 USD |
0.0726 USD |
| 2021-01-08 |
0.0706 USD |
851,761.7576 FET |
0.0705 USD |
0.0602 USD |
0.0800 USD |
0.0709 USD |
| 2021-01-07 |
0.0704 USD |
836,756.6618 FET |
0.0731 USD |
0.0643 USD |
0.0834 USD |
0.0701 USD |
| 2021-01-06 |
0.0721 USD |
723,931.6771 FET |
0.0614 USD |
0.0591 USD |
0.0760 USD |
0.0726 USD |