Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
2.0259 USD |
149,063.0879 FET |
2.0376 USD |
1.8431 USD |
2.1783 USD |
2.1274 USD |
| 2024-04-18 |
1.9850 USD |
76,175.9231 FET |
1.9841 USD |
1.8917 USD |
2.0749 USD |
2.0159 USD |
| 2024-04-17 |
1.9486 USD |
106,936.0207 FET |
2.0969 USD |
1.8824 USD |
2.1251 USD |
2.0098 USD |
| 2024-04-16 |
2.0088 USD |
79,927.3611 FET |
2.0423 USD |
1.9370 USD |
2.1475 USD |
2.0654 USD |
| 2024-04-15 |
2.2042 USD |
114,775.1005 FET |
2.2255 USD |
2.0090 USD |
2.3826 USD |
2.0883 USD |
| 2024-04-14 |
2.0594 USD |
96,072.4719 FET |
1.9542 USD |
1.8351 USD |
2.2876 USD |
2.1102 USD |
| 2024-04-13 |
2.0753 USD |
43,106.7323 FET |
2.1339 USD |
1.9731 USD |
2.2381 USD |
1.9891 USD |
| 2024-04-12 |
2.4580 USD |
10,099.6603 FET |
2.5671 USD |
2.3468 USD |
2.5887 USD |
2.3468 USD |
| 2024-04-11 |
2.6324 USD |
6,931.7472 FET |
2.6503 USD |
2.5144 USD |
2.7506 USD |
2.5572 USD |
| 2024-04-10 |
2.5347 USD |
27,345.8842 FET |
2.6019 USD |
2.4200 USD |
2.6473 USD |
2.6413 USD |
| 2024-04-09 |
2.7183 USD |
28,842.1686 FET |
2.8100 USD |
2.5644 USD |
2.8400 USD |
2.5994 USD |
| 2024-04-08 |
2.7686 USD |
28,260.4324 FET |
2.6944 USD |
2.6423 USD |
2.8479 USD |
2.8123 USD |
| 2024-04-07 |
2.7191 USD |
20,524.2177 FET |
2.6270 USD |
2.6270 USD |
2.8226 USD |
2.6646 USD |
| 2024-04-06 |
2.6293 USD |
8,922.3541 FET |
2.6036 USD |
2.5868 USD |
2.7020 USD |
2.6260 USD |
| 2024-04-05 |
2.6518 USD |
31,972.0511 FET |
2.6904 USD |
2.5142 USD |
2.7210 USD |
2.6299 USD |
| 2024-04-04 |
2.7435 USD |
36,478.0786 FET |
2.5888 USD |
2.5296 USD |
2.8740 USD |
2.7951 USD |
| 2024-04-03 |
2.6315 USD |
52,444.3179 FET |
2.6520 USD |
2.5076 USD |
2.8717 USD |
2.5223 USD |
| 2024-04-02 |
2.6907 USD |
58,383.4599 FET |
2.8635 USD |
2.5988 USD |
2.9345 USD |
2.7327 USD |
| 2024-04-01 |
2.9386 USD |
95,165.3260 FET |
3.0472 USD |
2.8085 USD |
3.1800 USD |
2.9735 USD |
| 2024-03-31 |
3.1336 USD |
32,130.5183 FET |
3.1945 USD |
3.0485 USD |
3.3100 USD |
3.0654 USD |
| 2024-03-30 |
3.0835 USD |
74,285.2658 FET |
3.0992 USD |
2.9600 USD |
3.3100 USD |
3.1635 USD |
| 2024-03-29 |
3.1954 USD |
68,488.7279 FET |
3.2588 USD |
3.0792 USD |
3.3670 USD |
3.1889 USD |
| 2024-03-28 |
3.3142 USD |
87,344.1389 FET |
3.0761 USD |
3.0169 USD |
3.5000 USD |
3.2806 USD |
| 2024-03-27 |
3.1050 USD |
279,991.0642 FET |
2.8239 USD |
2.8159 USD |
3.4853 USD |
3.0528 USD |
| 2024-03-26 |
2.9035 USD |
214,143.7837 FET |
2.6583 USD |
2.6200 USD |
3.0497 USD |
2.8693 USD |
| 2024-03-25 |
2.5940 USD |
33,574.2296 FET |
2.5841 USD |
2.4941 USD |
2.7230 USD |
2.6687 USD |
| 2024-03-24 |
2.4336 USD |
13,501.7518 FET |
2.4252 USD |
2.3943 USD |
2.4882 USD |
2.4356 USD |
| 2024-03-23 |
2.5258 USD |
21,844.7757 FET |
2.4159 USD |
2.4033 USD |
2.5531 USD |
2.4918 USD |
| 2024-03-22 |
2.4766 USD |
48,973.3489 FET |
2.5223 USD |
2.3686 USD |
2.5839 USD |
2.4099 USD |
| 2024-03-21 |
2.6347 USD |
43,246.4570 FET |
2.7229 USD |
2.4917 USD |
2.7619 USD |
2.5224 USD |
| 2024-03-20 |
2.6273 USD |
119,912.9143 FET |
2.3902 USD |
2.3633 USD |
2.8455 USD |
2.8218 USD |
| 2024-03-19 |
2.3767 USD |
95,758.6808 FET |
2.4963 USD |
2.1072 USD |
2.6500 USD |
2.3947 USD |
| 2024-03-18 |
2.6677 USD |
81,244.9140 FET |
2.8065 USD |
2.4506 USD |
2.8775 USD |
2.5532 USD |
| 2024-03-17 |
2.7827 USD |
108,655.1537 FET |
2.4284 USD |
2.3944 USD |
3.0252 USD |
2.8693 USD |
| 2024-03-16 |
2.5029 USD |
63,211.8014 FET |
2.6802 USD |
2.2838 USD |
2.7850 USD |
2.4199 USD |
| 2024-03-15 |
2.6450 USD |
91,827.0989 FET |
2.8503 USD |
2.3658 USD |
2.8725 USD |
2.6667 USD |
| 2024-03-14 |
2.7362 USD |
146,803.5224 FET |
2.6703 USD |
2.5458 USD |
2.9847 USD |
2.8914 USD |
| 2024-03-13 |
2.7301 USD |
70,646.7030 FET |
2.6607 USD |
2.5916 USD |
2.8493 USD |
2.6009 USD |
| 2024-03-12 |
2.6639 USD |
277,149.4847 FET |
2.6944 USD |
2.4005 USD |
2.9733 USD |
2.6692 USD |
| 2024-03-11 |
2.8338 USD |
56,025.3990 FET |
2.7643 USD |
2.6799 USD |
3.0600 USD |
2.7105 USD |
| 2024-03-10 |
2.8003 USD |
175,937.7904 FET |
3.0543 USD |
2.6958 USD |
3.1700 USD |
2.7753 USD |
| 2024-03-09 |
2.9373 USD |
284,529.4808 FET |
2.7543 USD |
2.7011 USD |
3.1700 USD |
2.9981 USD |
| 2024-03-08 |
2.6874 USD |
221,580.6356 FET |
2.5623 USD |
2.4408 USD |
2.9409 USD |
2.7308 USD |
| 2024-03-07 |
2.6477 USD |
209,778.6220 FET |
2.4202 USD |
2.3550 USD |
2.9952 USD |
2.6085 USD |
| 2024-03-06 |
2.0220 USD |
418,738.9301 FET |
1.7239 USD |
1.7065 USD |
2.3395 USD |
2.2851 USD |
| 2024-03-05 |
1.7754 USD |
85,893.2861 FET |
1.7277 USD |
1.6810 USD |
1.9400 USD |
1.7642 USD |
| 2024-03-04 |
1.7953 USD |
384,055.5263 FET |
1.7619 USD |
1.6983 USD |
1.9300 USD |
1.7367 USD |
| 2024-03-03 |
1.8367 USD |
104,859.6529 FET |
1.7968 USD |
1.6610 USD |
1.9605 USD |
1.7976 USD |
| 2024-03-02 |
1.7029 USD |
144,990.0069 FET |
1.7234 USD |
1.5701 USD |
1.8641 USD |
1.8014 USD |
| 2024-03-01 |
1.6700 USD |
255,003.0813 FET |
1.4942 USD |
1.4942 USD |
1.8380 USD |
1.6782 USD |