Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
1.4190 USD |
229,221.8973 FET |
1.3353 USD |
1.2902 USD |
1.5224 USD |
1.4278 USD |
| 2024-02-28 |
1.2684 USD |
703,196.7831 FET |
1.0737 USD |
1.0734 USD |
1.3300 USD |
1.3101 USD |
| 2024-02-27 |
1.0885 USD |
57,288.7363 FET |
1.1131 USD |
1.0612 USD |
1.1630 USD |
1.0769 USD |
| 2024-02-26 |
1.0710 USD |
488,493.9702 FET |
1.1094 USD |
1.0539 USD |
1.1500 USD |
1.1274 USD |
| 2024-02-25 |
1.1239 USD |
102,557.9207 FET |
1.0775 USD |
1.0775 USD |
1.1550 USD |
1.1064 USD |
| 2024-02-24 |
1.0365 USD |
94,399.8002 FET |
1.0563 USD |
0.9816 USD |
1.1700 USD |
1.0800 USD |
| 2024-02-23 |
1.1276 USD |
321,995.3287 FET |
1.1114 USD |
1.0464 USD |
1.2300 USD |
1.0666 USD |
| 2024-02-22 |
1.1463 USD |
242,590.2267 FET |
1.1362 USD |
1.0351 USD |
1.2045 USD |
1.1453 USD |
| 2024-02-21 |
1.0656 USD |
332,724.6419 FET |
1.0539 USD |
0.9394 USD |
1.1500 USD |
1.1251 USD |
| 2024-02-20 |
0.9431 USD |
118,602.1678 FET |
0.9856 USD |
0.8776 USD |
1.0728 USD |
0.9979 USD |
| 2024-02-19 |
0.9088 USD |
106,311.5555 FET |
0.8249 USD |
0.8249 USD |
0.9596 USD |
0.9277 USD |
| 2024-02-18 |
0.8145 USD |
169,933.6928 FET |
0.7873 USD |
0.7312 USD |
0.8800 USD |
0.8247 USD |
| 2024-02-17 |
0.7162 USD |
46,593.0095 FET |
0.7060 USD |
0.6884 USD |
0.7488 USD |
0.7372 USD |
| 2024-02-16 |
0.7029 USD |
132,159.0806 FET |
0.6523 USD |
0.6488 USD |
0.7272 USD |
0.7010 USD |
| 2024-02-15 |
0.6657 USD |
23,946.2070 FET |
0.6819 USD |
0.6482 USD |
0.6847 USD |
0.6507 USD |
| 2024-02-14 |
0.6756 USD |
32,508.8452 FET |
0.6657 USD |
0.6563 USD |
0.7289 USD |
0.6812 USD |
| 2024-02-13 |
0.6737 USD |
61,657.7587 FET |
0.6714 USD |
0.6503 USD |
0.7170 USD |
0.6761 USD |
| 2024-02-12 |
0.6572 USD |
49,632.1776 FET |
0.6330 USD |
0.6233 USD |
0.7114 USD |
0.6672 USD |
| 2024-02-11 |
0.6389 USD |
32,490.0892 FET |
0.6286 USD |
0.6238 USD |
0.6483 USD |
0.6319 USD |
| 2024-02-10 |
0.6152 USD |
50,664.1432 FET |
0.6093 USD |
0.6067 USD |
0.6290 USD |
0.6279 USD |
| 2024-02-09 |
0.6010 USD |
99,052.0589 FET |
0.5602 USD |
0.5569 USD |
0.6167 USD |
0.6091 USD |
| 2024-02-08 |
0.5567 USD |
14,429.7089 FET |
0.5571 USD |
0.5474 USD |
0.5631 USD |
0.5617 USD |
| 2024-02-07 |
0.5413 USD |
8,235.2891 FET |
0.5299 USD |
0.5279 USD |
0.5643 USD |
0.5585 USD |
| 2024-02-06 |
0.5304 USD |
24,854.5861 FET |
0.5269 USD |
0.5210 USD |
0.5410 USD |
0.5326 USD |
| 2024-02-05 |
0.5198 USD |
58,698.1876 FET |
0.5231 USD |
0.4836 USD |
0.5408 USD |
0.5201 USD |
| 2024-02-04 |
0.5435 USD |
32,591.7969 FET |
0.5606 USD |
0.5222 USD |
0.5617 USD |
0.5239 USD |
| 2024-02-03 |
0.5741 USD |
21,208.2466 FET |
0.5716 USD |
0.5543 USD |
0.6162 USD |
0.5642 USD |
| 2024-02-02 |
0.5559 USD |
16,383.2894 FET |
0.5447 USD |
0.5405 USD |
0.5761 USD |
0.5707 USD |
| 2024-02-01 |
0.5566 USD |
27,085.6651 FET |
0.5686 USD |
0.5425 USD |
0.5734 USD |
0.5442 USD |
| 2024-01-31 |
0.5803 USD |
37,906.7551 FET |
0.5956 USD |
0.5500 USD |
0.5956 USD |
0.5662 USD |
| 2024-01-30 |
0.6274 USD |
14,213.1577 FET |
0.6277 USD |
0.6123 USD |
0.6390 USD |
0.6220 USD |
| 2024-01-29 |
0.6093 USD |
6,254.5720 FET |
0.5979 USD |
0.5944 USD |
0.6166 USD |
0.6166 USD |
| 2024-01-28 |
0.6161 USD |
11,293.4179 FET |
0.6238 USD |
0.5964 USD |
0.6329 USD |
0.6024 USD |
| 2024-01-27 |
0.6144 USD |
9,093.2088 FET |
0.6087 USD |
0.6055 USD |
0.6237 USD |
0.6182 USD |
| 2024-01-26 |
0.6015 USD |
18,589.0334 FET |
0.5791 USD |
0.5762 USD |
0.6194 USD |
0.6106 USD |
| 2024-01-25 |
0.5908 USD |
11,629.4343 FET |
0.5975 USD |
0.5673 USD |
0.6023 USD |
0.5687 USD |
| 2024-01-24 |
0.5840 USD |
17,095.2590 FET |
0.5710 USD |
0.5602 USD |
0.5968 USD |
0.5849 USD |
| 2024-01-23 |
0.5454 USD |
226,352.3197 FET |
0.5629 USD |
0.5300 USD |
0.5744 USD |
0.5541 USD |
| 2024-01-22 |
0.5786 USD |
27,927.7650 FET |
0.5957 USD |
0.5643 USD |
0.5981 USD |
0.5711 USD |
| 2024-01-21 |
0.6042 USD |
8,198.6351 FET |
0.6109 USD |
0.5946 USD |
0.6212 USD |
0.5974 USD |
| 2024-01-20 |
0.6092 USD |
5,736.2802 FET |
0.6144 USD |
0.5991 USD |
0.6196 USD |
0.6138 USD |
| 2024-01-19 |
0.6172 USD |
24,324.6985 FET |
0.6162 USD |
0.5843 USD |
0.6354 USD |
0.6152 USD |
| 2024-01-18 |
0.6451 USD |
26,333.7522 FET |
0.6784 USD |
0.6129 USD |
0.6784 USD |
0.6218 USD |
| 2024-01-17 |
0.6842 USD |
8,441.8794 FET |
0.6896 USD |
0.6726 USD |
0.6996 USD |
0.6790 USD |
| 2024-01-16 |
0.6860 USD |
13,998.8985 FET |
0.6866 USD |
0.6658 USD |
0.6971 USD |
0.6961 USD |
| 2024-01-15 |
0.6777 USD |
11,609.3419 FET |
0.6503 USD |
0.6503 USD |
0.6922 USD |
0.6886 USD |
| 2024-01-14 |
0.6754 USD |
13,062.8851 FET |
0.6868 USD |
0.6557 USD |
0.6902 USD |
0.6701 USD |
| 2024-01-13 |
0.6781 USD |
25,925.3206 FET |
0.6694 USD |
0.6611 USD |
0.6862 USD |
0.6788 USD |