Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-01 |
0.0493 USD |
323,095.2132 FET |
0.0507 USD |
0.0477 USD |
0.0544 USD |
0.0492 USD |
| 2020-11-30 |
0.0515 USD |
363,581.2579 FET |
0.0500 USD |
0.0488 USD |
0.0529 USD |
0.0503 USD |
| 2020-11-29 |
0.0500 USD |
327,218.3939 FET |
0.0525 USD |
0.0489 USD |
0.0541 USD |
0.0498 USD |
| 2020-11-28 |
0.0523 USD |
281,779.2319 FET |
0.0490 USD |
0.0478 USD |
0.0542 USD |
0.0521 USD |
| 2020-11-27 |
0.0497 USD |
61,499.8942 FET |
0.0504 USD |
0.0461 USD |
0.0518 USD |
0.0500 USD |
| 2020-11-26 |
0.0499 USD |
1,020,923.5050 FET |
0.0596 USD |
0.0466 USD |
0.0616 USD |
0.0497 USD |
| 2020-11-25 |
0.0605 USD |
997,221.2074 FET |
0.0626 USD |
0.0587 USD |
0.0700 USD |
0.0602 USD |
| 2020-11-24 |
0.0623 USD |
625,448.8310 FET |
0.0629 USD |
0.0590 USD |
0.0652 USD |
0.0626 USD |
| 2020-11-23 |
0.0628 USD |
526,648.7258 FET |
0.0540 USD |
0.0527 USD |
0.0640 USD |
0.0635 USD |
| 2020-11-22 |
0.0549 USD |
389,806.5982 FET |
0.0589 USD |
0.0518 USD |
0.0622 USD |
0.0546 USD |
| 2020-11-21 |
0.0587 USD |
627,475.9508 FET |
0.0536 USD |
0.0512 USD |
0.0596 USD |
0.0591 USD |
| 2020-11-20 |
0.0536 USD |
530,544.0454 FET |
0.0533 USD |
0.0517 USD |
0.0580 USD |
0.0534 USD |
| 2020-11-19 |
0.0549 USD |
907,658.1405 FET |
0.0467 USD |
0.0461 USD |
0.0570 USD |
0.0541 USD |
| 2020-11-18 |
0.0465 USD |
1,107,189.8281 FET |
0.0510 USD |
0.0436 USD |
0.0541 USD |
0.0462 USD |
| 2020-11-17 |
0.0508 USD |
297,909.5412 FET |
0.0430 USD |
0.0429 USD |
0.0513 USD |
0.0510 USD |
| 2020-11-16 |
0.0430 USD |
92,177.5700 FET |
0.0424 USD |
0.0419 USD |
0.0450 USD |
0.0430 USD |
| 2020-11-15 |
0.0423 USD |
66,079.5771 FET |
0.0445 USD |
0.0410 USD |
0.0454 USD |
0.0424 USD |
| 2020-11-14 |
0.0446 USD |
121,542.6352 FET |
0.0463 USD |
0.0424 USD |
0.0464 USD |
0.0446 USD |
| 2020-11-13 |
0.0461 USD |
200,433.2536 FET |
0.0420 USD |
0.0412 USD |
0.0484 USD |
0.0461 USD |
| 2020-11-12 |
0.0417 USD |
105,832.8657 FET |
0.0442 USD |
0.0415 USD |
0.0459 USD |
0.0421 USD |
| 2020-11-11 |
0.0450 USD |
191,570.1123 FET |
0.0457 USD |
0.0444 USD |
0.0492 USD |
0.0450 USD |
| 2020-11-10 |
0.0458 USD |
273,109.8906 FET |
0.0429 USD |
0.0422 USD |
0.0479 USD |
0.0461 USD |
| 2020-11-09 |
0.0421 USD |
129,384.8484 FET |
0.0424 USD |
0.0393 USD |
0.0432 USD |
0.0426 USD |
| 2020-11-08 |
0.0421 USD |
170,501.8847 FET |
0.0401 USD |
0.0399 USD |
0.0444 USD |
0.0420 USD |
| 2020-11-07 |
0.0406 USD |
313,789.9923 FET |
0.0439 USD |
0.0391 USD |
0.0490 USD |
0.0406 USD |
| 2020-11-06 |
0.0439 USD |
256,861.8612 FET |
0.0397 USD |
0.0396 USD |
0.0452 USD |
0.0437 USD |
| 2020-11-05 |
0.0399 USD |
117,620.8877 FET |
0.0396 USD |
0.0372 USD |
0.0407 USD |
0.0398 USD |
| 2020-11-04 |
0.0397 USD |
137,865.5964 FET |
0.0373 USD |
0.0369 USD |
0.0399 USD |
0.0396 USD |
| 2020-11-03 |
0.0373 USD |
65,644.1246 FET |
0.0405 USD |
0.0372 USD |
0.0410 USD |
0.0372 USD |
| 2020-11-02 |
0.0409 USD |
236,080.4426 FET |
0.0453 USD |
0.0404 USD |
0.0467 USD |
0.0406 USD |
| 2020-11-01 |
0.0455 USD |
82,105.6841 FET |
0.0445 USD |
0.0438 USD |
0.0460 USD |
0.0456 USD |
| 2020-10-31 |
0.0442 USD |
230,595.8482 FET |
0.0453 USD |
0.0440 USD |
0.0470 USD |
0.0441 USD |
| 2020-10-30 |
0.0455 USD |
222,778.1801 FET |
0.0458 USD |
0.0435 USD |
0.0463 USD |
0.0452 USD |
| 2020-10-29 |
0.0457 USD |
117,061.2586 FET |
0.0451 USD |
0.0439 USD |
0.0478 USD |
0.0461 USD |
| 2020-10-28 |
0.0450 USD |
87,701.9907 FET |
0.0466 USD |
0.0436 USD |
0.0474 USD |
0.0453 USD |
| 2020-10-27 |
0.0468 USD |
63,003.0494 FET |
0.0477 USD |
0.0458 USD |
0.0488 USD |
0.0473 USD |
| 2020-10-26 |
0.0481 USD |
114,470.3590 FET |
0.0510 USD |
0.0467 USD |
0.0534 USD |
0.0478 USD |
| 2020-10-25 |
0.0515 USD |
211,797.8142 FET |
0.0564 USD |
0.0509 USD |
0.0578 USD |
0.0514 USD |
| 2020-10-24 |
0.0566 USD |
110,788.4763 FET |
0.0530 USD |
0.0518 USD |
0.0576 USD |
0.0565 USD |
| 2020-10-23 |
0.0532 USD |
226,203.8102 FET |
0.0494 USD |
0.0483 USD |
0.0535 USD |
0.0532 USD |
| 2020-10-22 |
0.0493 USD |
390,636.8216 FET |
0.0460 USD |
0.0457 USD |
0.0512 USD |
0.0494 USD |
| 2020-10-21 |
0.0460 USD |
48,259.8689 FET |
0.0450 USD |
0.0450 USD |
0.0486 USD |
0.0456 USD |
| 2020-10-20 |
0.0453 USD |
80,510.9417 FET |
0.0502 USD |
0.0444 USD |
0.0521 USD |
0.0453 USD |
| 2020-10-19 |
0.0498 USD |
29,903.3003 FET |
0.0490 USD |
0.0468 USD |
0.0501 USD |
0.0499 USD |
| 2020-10-18 |
0.0490 USD |
106,333.5484 FET |
0.0473 USD |
0.0463 USD |
0.0506 USD |
0.0494 USD |
| 2020-10-17 |
0.0477 USD |
84,534.3890 FET |
0.0439 USD |
0.0435 USD |
0.0477 USD |
0.0474 USD |
| 2020-10-16 |
0.0439 USD |
674,216.4583 FET |
0.0504 USD |
0.0436 USD |
0.0521 USD |
0.0440 USD |
| 2020-10-15 |
0.0504 USD |
74,614.1206 FET |
0.0522 USD |
0.0487 USD |
0.0522 USD |
0.0503 USD |
| 2020-10-14 |
0.0522 USD |
179,756.1072 FET |
0.0532 USD |
0.0500 USD |
0.0544 USD |
0.0519 USD |
| 2020-10-13 |
0.0549 USD |
349,291.5126 FET |
0.0545 USD |
0.0525 USD |
0.0579 USD |
0.0536 USD |