Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-05 |
0.0617 USD |
173,264.9826 FET |
0.0576 USD |
0.0562 USD |
0.0626 USD |
0.0619 USD |
| 2021-01-04 |
0.0563 USD |
778,507.3612 FET |
0.0573 USD |
0.0514 USD |
0.0659 USD |
0.0570 USD |
| 2021-01-03 |
0.0578 USD |
463,775.1759 FET |
0.0515 USD |
0.0501 USD |
0.0583 USD |
0.0570 USD |
| 2021-01-02 |
0.0507 USD |
41,912.0816 FET |
0.0532 USD |
0.0504 USD |
0.0549 USD |
0.0508 USD |
| 2021-01-01 |
0.0531 USD |
316,410.8396 FET |
0.0518 USD |
0.0513 USD |
0.0559 USD |
0.0532 USD |
| 2020-12-31 |
0.0511 USD |
290,862.8719 FET |
0.0521 USD |
0.0505 USD |
0.0543 USD |
0.0519 USD |
| 2020-12-30 |
0.0520 USD |
1,106,426.3762 FET |
0.0519 USD |
0.0501 USD |
0.0533 USD |
0.0521 USD |
| 2020-12-29 |
0.0518 USD |
2,595,224.8595 FET |
0.0547 USD |
0.0499 USD |
0.0588 USD |
0.0522 USD |
| 2020-12-28 |
0.0543 USD |
1,823,461.7750 FET |
0.0530 USD |
0.0528 USD |
0.0574 USD |
0.0544 USD |
| 2020-12-27 |
0.0531 USD |
1,937,204.1265 FET |
0.0502 USD |
0.0481 USD |
0.0574 USD |
0.0527 USD |
| 2020-12-26 |
0.0497 USD |
477,849.3105 FET |
0.0515 USD |
0.0478 USD |
0.0538 USD |
0.0499 USD |
| 2020-12-25 |
0.0516 USD |
477,573.5524 FET |
0.0512 USD |
0.0484 USD |
0.0526 USD |
0.0517 USD |
| 2020-12-24 |
0.0502 USD |
892,435.1884 FET |
0.0502 USD |
0.0467 USD |
0.0513 USD |
0.0504 USD |
| 2020-12-23 |
0.0507 USD |
626,455.2261 FET |
0.0538 USD |
0.0472 USD |
0.0591 USD |
0.0502 USD |
| 2020-12-22 |
0.0535 USD |
76,277.2186 FET |
0.0528 USD |
0.0488 USD |
0.0555 USD |
0.0539 USD |
| 2020-12-21 |
0.0538 USD |
72,027.9921 FET |
0.0563 USD |
0.0497 USD |
0.0577 USD |
0.0530 USD |
| 2020-12-20 |
0.0560 USD |
349,135.5800 FET |
0.0582 USD |
0.0555 USD |
0.0597 USD |
0.0565 USD |
| 2020-12-19 |
0.0585 USD |
59,361.1546 FET |
0.0598 USD |
0.0578 USD |
0.0638 USD |
0.0590 USD |
| 2020-12-18 |
0.0591 USD |
36,136.5085 FET |
0.0564 USD |
0.0556 USD |
0.0615 USD |
0.0584 USD |