Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-12 |
0.0543 USD |
610,480.9264 FET |
0.0539 USD |
0.0531 USD |
0.0585 USD |
0.0544 USD |
| 2020-10-11 |
0.0538 USD |
56,751.2789 FET |
0.0522 USD |
0.0504 USD |
0.0548 USD |
0.0540 USD |
| 2020-10-10 |
0.0524 USD |
218,875.0744 FET |
0.0537 USD |
0.0521 USD |
0.0563 USD |
0.0523 USD |
| 2020-10-09 |
0.0538 USD |
221,700.5079 FET |
0.0509 USD |
0.0491 USD |
0.0547 USD |
0.0537 USD |
| 2020-10-08 |
0.0512 USD |
361,986.8262 FET |
0.0462 USD |
0.0434 USD |
0.0529 USD |
0.0517 USD |
| 2020-10-07 |
0.0468 USD |
439,693.4560 FET |
0.0442 USD |
0.0435 USD |
0.0469 USD |
0.0466 USD |
| 2020-10-06 |
0.0443 USD |
218,847.1768 FET |
0.0518 USD |
0.0442 USD |
0.0521 USD |
0.0442 USD |
| 2020-10-05 |
0.0519 USD |
40,233.5546 FET |
0.0524 USD |
0.0510 USD |
0.0544 USD |
0.0518 USD |
| 2020-10-04 |
0.0525 USD |
187,640.0177 FET |
0.0511 USD |
0.0505 USD |
0.0528 USD |
0.0523 USD |
| 2020-10-03 |
0.0515 USD |
158,311.3870 FET |
0.0550 USD |
0.0514 USD |
0.0562 USD |
0.0514 USD |
| 2020-10-02 |
0.0548 USD |
548,127.8930 FET |
0.0614 USD |
0.0530 USD |
0.0614 USD |
0.0547 USD |
| 2020-10-01 |
0.0619 USD |
395,449.3637 FET |
0.0688 USD |
0.0606 USD |
0.0724 USD |
0.0618 USD |
| 2020-09-30 |
0.0690 USD |
43,114.9421 FET |
0.0704 USD |
0.0675 USD |
0.0754 USD |
0.0685 USD |
| 2020-09-29 |
0.0716 USD |
40,710.3485 FET |
0.0633 USD |
0.0633 USD |
0.0727 USD |
0.0720 USD |
| 2020-09-28 |
0.0622 USD |
95,085.2654 FET |
0.0613 USD |
0.0613 USD |
0.0686 USD |
0.0630 USD |
| 2020-09-27 |
0.0597 USD |
37,253.4825 FET |
0.0590 USD |
0.0558 USD |
0.0607 USD |
0.0607 USD |
| 2020-09-26 |
0.0591 USD |
34,709.7233 FET |
0.0609 USD |
0.0579 USD |
0.0625 USD |
0.0587 USD |
| 2020-09-25 |
0.0615 USD |
393,027.5672 FET |
0.0595 USD |
0.0555 USD |
0.0617 USD |
0.0612 USD |
| 2020-09-24 |
0.0570 USD |
562,366.6941 FET |
0.0472 USD |
0.0470 USD |
0.0592 USD |
0.0572 USD |
| 2020-09-23 |
0.0479 USD |
281,189.7473 FET |
0.0553 USD |
0.0480 USD |
0.0575 USD |
0.0486 USD |
| 2020-09-22 |
0.0552 USD |
171,533.4386 FET |
0.0579 USD |
0.0522 USD |
0.0586 USD |
0.0553 USD |
| 2020-09-21 |
0.0588 USD |
350,413.6672 FET |
0.0661 USD |
0.0588 USD |
0.0691 USD |
0.0588 USD |
| 2020-09-20 |
0.0663 USD |
174,539.9839 FET |
0.0674 USD |
0.0647 USD |
0.0681 USD |
0.0668 USD |
| 2020-09-19 |
0.0680 USD |
89,889.0855 FET |
0.0667 USD |
0.0667 USD |
0.0691 USD |
0.0673 USD |
| 2020-09-18 |
0.0658 USD |
231,282.5925 FET |
0.0692 USD |
0.0652 USD |
0.0693 USD |
0.0661 USD |
| 2020-09-17 |
0.0692 USD |
68,640.1463 FET |
0.0699 USD |
0.0662 USD |
0.0715 USD |
0.0690 USD |
| 2020-09-16 |
0.0702 USD |
173,646.6274 FET |
0.0666 USD |
0.0644 USD |
0.0719 USD |
0.0704 USD |
| 2020-09-15 |
0.0666 USD |
1,099,298.2717 FET |
0.0750 USD |
0.0666 USD |
0.0778 USD |
0.0669 USD |
| 2020-09-14 |
0.0750 USD |
2,598,212.8662 FET |
0.0775 USD |
0.0737 USD |
0.0806 USD |
0.0750 USD |
| 2020-09-13 |
0.0777 USD |
4,063,875.1173 FET |
0.0877 USD |
0.0767 USD |
0.0878 USD |
0.0785 USD |
| 2020-09-12 |
0.0871 USD |
3,659,604.9983 FET |
0.0836 USD |
0.0823 USD |
0.0878 USD |
0.0878 USD |
| 2020-09-11 |
0.0835 USD |
5,225,922.1447 FET |
0.0874 USD |
0.0800 USD |
0.0874 USD |
0.0835 USD |
| 2020-09-10 |
0.0867 USD |
8,012,519.3272 FET |
0.0798 USD |
0.0798 USD |
0.0897 USD |
0.0868 USD |
| 2020-09-09 |
0.0796 USD |
7,419,192.5031 FET |
0.0770 USD |
0.0734 USD |
0.0830 USD |
0.0798 USD |
| 2020-09-08 |
0.0761 USD |
7,572,276.5980 FET |
0.0824 USD |
0.0749 USD |
0.0850 USD |
0.0758 USD |
| 2020-09-07 |
0.0856 USD |
7,242,968.4624 FET |
0.0841 USD |
0.0696 USD |
0.0858 USD |
0.0849 USD |
| 2020-09-06 |
0.0846 USD |
8,881,515.0609 FET |
0.0741 USD |
0.0703 USD |
0.0848 USD |
0.0844 USD |
| 2020-09-05 |
0.0746 USD |
7,484,012.5232 FET |
0.0924 USD |
0.0639 USD |
0.0949 USD |
0.0751 USD |
| 2020-09-04 |
0.0926 USD |
6,630,613.8142 FET |
0.1016 USD |
0.0843 USD |
0.1019 USD |
0.0936 USD |
| 2020-09-03 |
0.1020 USD |
7,754,970.8592 FET |
0.1090 USD |
0.0994 USD |
0.1182 USD |
0.1016 USD |
| 2020-09-02 |
0.1094 USD |
8,489,486.5256 FET |
0.1123 USD |
0.1083 USD |
0.1175 USD |
0.1098 USD |
| 2020-09-01 |
0.1127 USD |
8,012,942.2389 FET |
0.1140 USD |
0.1114 USD |
0.1185 USD |
0.1126 USD |
| 2020-08-31 |
0.1147 USD |
9,238,349.5124 FET |
0.1266 USD |
0.1144 USD |
0.1293 USD |
0.1152 USD |
| 2020-08-30 |
0.1244 USD |
10,169,362.0285 FET |
0.1142 USD |
0.1102 USD |
0.1287 USD |
0.1245 USD |
| 2020-08-29 |
0.1149 USD |
7,865,923.2765 FET |
0.1086 USD |
0.1079 USD |
0.1168 USD |
0.1142 USD |
| 2020-08-28 |
0.1092 USD |
8,671,615.9453 FET |
0.1052 USD |
0.1031 USD |
0.1130 USD |
0.1086 USD |
| 2020-08-27 |
0.1047 USD |
10,981,412.3569 FET |
0.1145 USD |
0.1024 USD |
0.1153 USD |
0.1049 USD |
| 2020-08-26 |
0.1148 USD |
15,033,822.6468 FET |
0.1143 USD |
0.1123 USD |
0.1250 USD |
0.1158 USD |
| 2020-08-25 |
0.1150 USD |
13,197,916.5349 FET |
0.1264 USD |
0.1069 USD |
0.1267 USD |
0.1162 USD |
| 2020-08-24 |
0.1248 USD |
14,998,921.1465 FET |
0.1166 USD |
0.1156 USD |
0.1293 USD |
0.1235 USD |