Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-20 |
0.2555 USD |
28,359.4756 FET |
0.2572 USD |
0.2377 USD |
0.2639 USD |
0.2584 USD |
| 2021-06-19 |
0.2702 USD |
48,377.5020 FET |
0.2684 USD |
0.2595 USD |
0.2762 USD |
0.2595 USD |
| 2021-06-18 |
0.2780 USD |
45,332.9216 FET |
0.2921 USD |
0.2562 USD |
0.3018 USD |
0.2658 USD |
| 2021-06-17 |
0.2957 USD |
19,442.5252 FET |
0.2951 USD |
0.2819 USD |
0.3091 USD |
0.2943 USD |
| 2021-06-16 |
0.2952 USD |
26,241.2421 FET |
0.2880 USD |
0.2808 USD |
0.3112 USD |
0.2947 USD |
| 2021-06-15 |
0.2926 USD |
44,681.6521 FET |
0.2926 USD |
0.2805 USD |
0.3016 USD |
0.2895 USD |
| 2021-06-14 |
0.2940 USD |
84,415.1322 FET |
0.2837 USD |
0.2795 USD |
0.3050 USD |
0.2917 USD |
| 2021-06-13 |
0.2660 USD |
18,535.8328 FET |
0.2544 USD |
0.2508 USD |
0.2882 USD |
0.2792 USD |
| 2021-06-12 |
0.2642 USD |
48,652.5405 FET |
0.2711 USD |
0.2540 USD |
0.2733 USD |
0.2540 USD |
| 2021-06-11 |
0.2903 USD |
30,852.0782 FET |
0.2859 USD |
0.2695 USD |
0.3052 USD |
0.2713 USD |
| 2021-06-10 |
0.2949 USD |
54,810.6255 FET |
0.3114 USD |
0.2825 USD |
0.3210 USD |
0.2894 USD |
| 2021-06-09 |
0.3140 USD |
36,541.5087 FET |
0.3134 USD |
0.2962 USD |
0.3364 USD |
0.3172 USD |
| 2021-06-08 |
0.3190 USD |
77,349.5614 FET |
0.3119 USD |
0.2654 USD |
0.3273 USD |
0.3192 USD |
| 2021-06-07 |
0.3565 USD |
33,133.9073 FET |
0.3547 USD |
0.3096 USD |
0.3920 USD |
0.3096 USD |
| 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 |