Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
1.1841 USD |
106,017.4098 FET |
1.1104 USD |
1.0642 USD |
1.2526 USD |
1.1593 USD |
| 2024-07-07 |
1.1779 USD |
109,309.5897 FET |
1.2323 USD |
1.1251 USD |
1.2418 USD |
1.1288 USD |
| 2024-07-06 |
1.2387 USD |
61,371.8114 FET |
1.1576 USD |
1.1472 USD |
1.2881 USD |
1.2278 USD |
| 2024-07-05 |
1.1341 USD |
97,120.9468 FET |
1.2254 USD |
1.0573 USD |
1.2254 USD |
1.1744 USD |
| 2024-07-04 |
1.2093 USD |
34,680.8231 FET |
1.2553 USD |
1.1633 USD |
1.2645 USD |
1.2003 USD |
| 2024-07-03 |
1.3020 USD |
14,784.0614 FET |
1.3233 USD |
1.2418 USD |
1.3851 USD |
1.2740 USD |
| 2024-07-02 |
1.3391 USD |
14,614.6252 FET |
1.2865 USD |
1.2612 USD |
1.3827 USD |
1.3406 USD |
| 2024-07-01 |
1.2938 USD |
38,993.5697 FET |
1.4208 USD |
1.2979 USD |
1.4931 USD |
1.2979 USD |
| 2024-06-30 |
1.3947 USD |
39,737.9261 FET |
1.3503 USD |
1.3281 USD |
1.4423 USD |
1.3988 USD |
| 2024-06-29 |
1.4063 USD |
20,945.7804 FET |
1.4067 USD |
1.3587 USD |
1.5320 USD |
1.3680 USD |
| 2024-06-28 |
1.4567 USD |
51,190.5244 FET |
1.5377 USD |
1.3615 USD |
1.5721 USD |
1.4301 USD |
| 2024-06-27 |
1.6213 USD |
109,521.5416 FET |
1.7687 USD |
1.5223 USD |
1.8076 USD |
1.5324 USD |
| 2024-06-26 |
1.7569 USD |
67,085.2193 FET |
1.5880 USD |
1.5766 USD |
1.8427 USD |
1.7574 USD |
| 2024-06-25 |
1.5951 USD |
25,860.9410 FET |
1.6304 USD |
1.5880 USD |
1.7066 USD |
1.5996 USD |
| 2024-06-24 |
1.4199 USD |
19,203.5036 FET |
1.4110 USD |
1.3575 USD |
1.4890 USD |
1.4337 USD |
| 2024-06-23 |
1.4766 USD |
14,409.3173 FET |
1.4796 USD |
1.4002 USD |
1.5882 USD |
1.4139 USD |
| 2024-06-22 |
1.5255 USD |
10,240.6232 FET |
1.5830 USD |
1.4704 USD |
1.5952 USD |
1.4989 USD |
| 2024-06-21 |
1.5627 USD |
23,860.1994 FET |
1.6076 USD |
1.4581 USD |
1.6262 USD |
1.5802 USD |
| 2024-06-20 |
1.6364 USD |
119,404.2574 FET |
1.4853 USD |
1.4461 USD |
1.9100 USD |
1.6322 USD |
| 2024-06-19 |
1.3572 USD |
60,264.3905 FET |
1.1902 USD |
1.1759 USD |
1.5617 USD |
1.4627 USD |
| 2024-06-18 |
1.1663 USD |
61,285.6218 FET |
1.3225 USD |
1.0900 USD |
1.3225 USD |
1.2079 USD |
| 2024-06-17 |
1.2934 USD |
65,005.9398 FET |
1.4754 USD |
1.2271 USD |
1.4912 USD |
1.3304 USD |
| 2024-06-16 |
1.4539 USD |
2,510.5675 FET |
1.4567 USD |
1.4333 USD |
1.4690 USD |
1.4579 USD |
| 2024-06-15 |
1.4789 USD |
2,466.2396 FET |
1.4728 USD |
1.4568 USD |
1.5223 USD |
1.4633 USD |
| 2024-06-14 |
1.5488 USD |
17,395.5425 FET |
1.5963 USD |
1.4347 USD |
1.6383 USD |
1.4575 USD |
| 2024-06-13 |
1.6384 USD |
46,244.8987 FET |
1.7039 USD |
1.5783 USD |
1.7193 USD |
1.6174 USD |
| 2024-06-12 |
1.6404 USD |
13,707.6256 FET |
1.5365 USD |
1.4717 USD |
1.7441 USD |
1.7385 USD |
| 2024-06-11 |
1.6074 USD |
21,035.4753 FET |
1.6587 USD |
1.5179 USD |
1.7063 USD |
1.5521 USD |
| 2024-06-10 |
1.6812 USD |
44,273.1559 FET |
1.7262 USD |
1.6333 USD |
1.7441 USD |
1.6867 USD |
| 2024-06-09 |
1.7561 USD |
7,848.5601 FET |
1.7465 USD |
1.7210 USD |
1.7720 USD |
1.7512 USD |
| 2024-06-08 |
1.7620 USD |
25,680.4022 FET |
1.8388 USD |
1.7018 USD |
1.8869 USD |
1.7512 USD |
| 2024-06-07 |
1.9728 USD |
38,583.0091 FET |
2.0357 USD |
1.7400 USD |
2.0613 USD |
1.7936 USD |
| 2024-06-06 |
2.0773 USD |
12,987.5631 FET |
2.1564 USD |
2.0168 USD |
2.1650 USD |
2.0515 USD |
| 2024-06-05 |
2.1705 USD |
3,729.8681 FET |
2.1336 USD |
2.1336 USD |
2.2156 USD |
2.1662 USD |
| 2024-06-04 |
2.1113 USD |
14,052.7120 FET |
2.1399 USD |
2.0842 USD |
2.1635 USD |
2.1075 USD |
| 2024-06-03 |
2.1608 USD |
11,395.9770 FET |
2.0875 USD |
2.0586 USD |
2.1995 USD |
2.1594 USD |
| 2024-06-02 |
2.1128 USD |
10,368.7230 FET |
2.1138 USD |
2.0792 USD |
2.1317 USD |
2.1006 USD |
| 2024-06-01 |
2.1135 USD |
10,412.6267 FET |
2.1401 USD |
2.0976 USD |
2.1401 USD |
2.1104 USD |
| 2024-05-31 |
2.0968 USD |
19,431.8926 FET |
2.1780 USD |
2.0967 USD |
2.2087 USD |
2.1099 USD |
| 2024-05-30 |
2.2148 USD |
10,872.2147 FET |
2.2155 USD |
2.1239 USD |
2.2848 USD |
2.2670 USD |
| 2024-05-29 |
2.2760 USD |
6,875.2693 FET |
2.2389 USD |
2.2081 USD |
2.3370 USD |
2.2102 USD |
| 2024-05-28 |
2.2279 USD |
32,498.4320 FET |
2.3044 USD |
2.1864 USD |
2.3044 USD |
2.2319 USD |
| 2024-05-27 |
2.2713 USD |
10,965.5427 FET |
2.2404 USD |
2.2229 USD |
2.3322 USD |
2.3175 USD |
| 2024-05-26 |
2.2637 USD |
7,855.2273 FET |
2.2986 USD |
2.2382 USD |
2.3065 USD |
2.2408 USD |
| 2024-05-25 |
2.3286 USD |
10,922.3408 FET |
2.3072 USD |
2.2951 USD |
2.3552 USD |
2.3085 USD |
| 2024-05-24 |
2.3132 USD |
8,784.9199 FET |
2.3686 USD |
2.2550 USD |
2.4096 USD |
2.3077 USD |
| 2024-05-23 |
2.3884 USD |
45,238.8552 FET |
2.5450 USD |
2.2299 USD |
2.5520 USD |
2.3711 USD |
| 2024-05-22 |
2.5427 USD |
54,094.0413 FET |
2.5323 USD |
2.4780 USD |
2.7910 USD |
2.5414 USD |
| 2024-05-21 |
2.4848 USD |
45,583.4718 FET |
2.4425 USD |
2.3857 USD |
2.5708 USD |
2.4741 USD |
| 2024-05-20 |
2.3164 USD |
54,207.9205 FET |
2.2053 USD |
2.1756 USD |
2.4300 USD |
2.3892 USD |