Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
1.3430 USD |
94,673.6390 FET |
1.3674 USD |
1.2947 USD |
1.4023 USD |
1.3337 USD |
| 2024-08-25 |
1.2721 USD |
54,332.2050 FET |
1.2554 USD |
1.1682 USD |
1.3751 USD |
1.3675 USD |
| 2024-08-24 |
1.2618 USD |
62,552.1011 FET |
1.2135 USD |
1.1610 USD |
1.3065 USD |
1.2817 USD |
| 2024-08-23 |
1.1957 USD |
137,987.6117 FET |
1.0182 USD |
1.0101 USD |
1.2199 USD |
1.1814 USD |
| 2024-08-22 |
0.9963 USD |
92,780.0529 FET |
0.9658 USD |
0.9439 USD |
1.0509 USD |
0.9935 USD |
| 2024-08-21 |
0.9028 USD |
24,507.9312 FET |
0.8743 USD |
0.8658 USD |
0.9267 USD |
0.9232 USD |
| 2024-08-20 |
0.9065 USD |
36,454.4469 FET |
0.9134 USD |
0.8687 USD |
0.9248 USD |
0.8864 USD |
| 2024-08-19 |
0.8110 USD |
14,581.3840 FET |
0.8123 USD |
0.8060 USD |
0.8332 USD |
0.8225 USD |
| 2024-08-18 |
0.8276 USD |
4,147.6671 FET |
0.8377 USD |
0.8221 USD |
0.8519 USD |
0.8378 USD |
| 2024-08-17 |
0.8400 USD |
1,573.4821 FET |
0.8221 USD |
0.8187 USD |
0.8514 USD |
0.8400 USD |
| 2024-08-16 |
0.8415 USD |
9,219.4648 FET |
0.8292 USD |
0.8122 USD |
0.8780 USD |
0.8395 USD |
| 2024-08-15 |
0.8251 USD |
29,067.4111 FET |
0.8744 USD |
0.8055 USD |
0.8870 USD |
0.8245 USD |
| 2024-08-14 |
0.8716 USD |
49,234.6319 FET |
0.8784 USD |
0.8033 USD |
0.9195 USD |
0.8709 USD |
| 2024-08-13 |
0.8514 USD |
1,493.2089 FET |
0.8598 USD |
0.8317 USD |
0.8721 USD |
0.8623 USD |
| 2024-08-12 |
0.8245 USD |
37,427.9452 FET |
0.8212 USD |
0.8060 USD |
0.9020 USD |
0.8640 USD |
| 2024-08-11 |
0.8628 USD |
45,018.8915 FET |
0.8896 USD |
0.8178 USD |
0.9417 USD |
0.8216 USD |
| 2024-08-10 |
0.8531 USD |
4,901.2165 FET |
0.8539 USD |
0.8364 USD |
0.8791 USD |
0.8742 USD |
| 2024-08-09 |
0.8494 USD |
26,307.8485 FET |
0.8862 USD |
0.8360 USD |
0.8993 USD |
0.8486 USD |
| 2024-08-08 |
0.8440 USD |
42,603.7558 FET |
0.8074 USD |
0.7886 USD |
0.9040 USD |
0.8717 USD |
| 2024-08-07 |
0.8720 USD |
46,820.4680 FET |
0.8497 USD |
0.7978 USD |
0.9171 USD |
0.8096 USD |
| 2024-08-06 |
0.8587 USD |
76,941.0988 FET |
0.8125 USD |
0.8125 USD |
0.9056 USD |
0.8592 USD |
| 2024-08-05 |
0.7865 USD |
390,937.1040 FET |
0.9312 USD |
0.7014 USD |
0.9312 USD |
0.7860 USD |
| 2024-08-04 |
0.9673 USD |
115,557.0835 FET |
0.9913 USD |
0.8788 USD |
1.0175 USD |
0.9537 USD |
| 2024-08-03 |
1.0256 USD |
81,069.9433 FET |
1.0701 USD |
0.9998 USD |
1.0901 USD |
1.0041 USD |
| 2024-08-02 |
1.0982 USD |
63,942.9194 FET |
1.1505 USD |
1.0596 USD |
1.1512 USD |
1.0704 USD |
| 2024-08-01 |
1.1319 USD |
13,176.9455 FET |
1.1513 USD |
1.1130 USD |
1.1608 USD |
1.1388 USD |
| 2024-07-31 |
1.1763 USD |
37,285.7671 FET |
1.1833 USD |
1.1354 USD |
1.2101 USD |
1.1552 USD |
| 2024-07-30 |
1.2053 USD |
26,442.6984 FET |
1.2161 USD |
1.1724 USD |
1.2519 USD |
1.1883 USD |
| 2024-07-29 |
1.2635 USD |
21,121.5690 FET |
1.2597 USD |
1.2253 USD |
1.3153 USD |
1.2389 USD |
| 2024-07-28 |
1.2446 USD |
5,576.7946 FET |
1.2666 USD |
1.2376 USD |
1.2750 USD |
1.2426 USD |
| 2024-07-27 |
1.2999 USD |
13,480.0357 FET |
1.2811 USD |
1.2420 USD |
1.3466 USD |
1.2992 USD |
| 2024-07-26 |
1.2601 USD |
13,809.3844 FET |
1.2067 USD |
1.1938 USD |
1.2914 USD |
1.2748 USD |
| 2024-07-25 |
1.2034 USD |
58,199.6857 FET |
1.2168 USD |
1.1575 USD |
1.2209 USD |
1.2042 USD |
| 2024-07-24 |
1.0053 USD |
1,537,229.5968 FET |
1.2970 USD |
0.2357 USD |
1.3075 USD |
1.2407 USD |
| 2024-07-23 |
1.3294 USD |
20,234.2276 FET |
1.3733 USD |
1.2731 USD |
1.4076 USD |
1.2853 USD |
| 2024-07-22 |
1.4469 USD |
5,162.2242 FET |
1.4876 USD |
1.3901 USD |
1.5040 USD |
1.4068 USD |
| 2024-07-21 |
1.4358 USD |
21,241.5976 FET |
1.4627 USD |
1.3925 USD |
1.4912 USD |
1.4718 USD |
| 2024-07-20 |
1.4814 USD |
3,904.9744 FET |
1.4767 USD |
1.4385 USD |
1.5070 USD |
1.4779 USD |
| 2024-07-19 |
1.4376 USD |
17,229.7547 FET |
1.3951 USD |
1.3709 USD |
1.5020 USD |
1.4801 USD |
| 2024-07-18 |
1.4171 USD |
20,459.3269 FET |
1.4670 USD |
1.3733 USD |
1.4971 USD |
1.3835 USD |
| 2024-07-17 |
1.4880 USD |
67,705.6971 FET |
1.4348 USD |
1.4264 USD |
1.5657 USD |
1.4753 USD |
| 2024-07-16 |
1.4040 USD |
41,776.9056 FET |
1.4237 USD |
1.3212 USD |
1.4816 USD |
1.4474 USD |
| 2024-07-15 |
1.3164 USD |
26,094.8863 FET |
1.2533 USD |
1.2533 USD |
1.4405 USD |
1.3389 USD |
| 2024-07-14 |
1.2004 USD |
33,736.6927 FET |
1.1722 USD |
1.1655 USD |
1.2377 USD |
1.1881 USD |
| 2024-07-13 |
1.1849 USD |
23,123.8440 FET |
1.1947 USD |
1.1489 USD |
1.2156 USD |
1.1489 USD |
| 2024-07-12 |
1.1240 USD |
21,665.7032 FET |
1.1517 USD |
1.1037 USD |
1.1674 USD |
1.1483 USD |
| 2024-07-11 |
1.2058 USD |
29,718.1854 FET |
1.1954 USD |
1.1561 USD |
1.2339 USD |
1.1626 USD |
| 2024-07-10 |
1.2137 USD |
29,903.7897 FET |
1.1999 USD |
1.1835 USD |
1.2548 USD |
1.2020 USD |
| 2024-07-09 |
1.1738 USD |
29,388.1811 FET |
1.1540 USD |
1.1402 USD |
1.2095 USD |
1.1898 USD |
| 2024-07-08 |
1.1841 USD |
106,017.4098 FET |
1.1104 USD |
1.0642 USD |
1.2526 USD |
1.1593 USD |