Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
2.2328 USD |
21,683.6055 FET |
2.2764 USD |
2.1829 USD |
2.3145 USD |
2.2042 USD |
| 2024-05-18 |
2.3051 USD |
23,471.9937 FET |
2.3684 USD |
2.2678 USD |
2.4289 USD |
2.2808 USD |
| 2024-05-17 |
2.2985 USD |
14,374.0728 FET |
2.3082 USD |
2.1821 USD |
2.3825 USD |
2.3729 USD |
| 2024-05-16 |
2.2921 USD |
57,724.9131 FET |
2.2737 USD |
2.1725 USD |
2.4010 USD |
2.2291 USD |
| 2024-05-15 |
2.1702 USD |
44,040.6355 FET |
2.0098 USD |
1.9907 USD |
2.2712 USD |
2.2469 USD |
| 2024-05-14 |
2.0575 USD |
27,278.3199 FET |
2.1165 USD |
1.9883 USD |
2.1357 USD |
2.0001 USD |
| 2024-05-13 |
2.1295 USD |
32,909.3824 FET |
2.1884 USD |
2.0300 USD |
2.2141 USD |
2.1236 USD |
| 2024-05-12 |
2.1863 USD |
57,699.6022 FET |
2.2047 USD |
1.9703 USD |
2.2398 USD |
2.1821 USD |
| 2024-05-11 |
2.2280 USD |
7,093.7007 FET |
2.2050 USD |
2.1879 USD |
2.2565 USD |
2.2285 USD |
| 2024-05-10 |
2.2285 USD |
23,335.9680 FET |
2.2574 USD |
2.1400 USD |
2.3575 USD |
2.1792 USD |
| 2024-05-09 |
2.2172 USD |
33,892.7748 FET |
2.1601 USD |
2.1429 USD |
2.3009 USD |
2.2457 USD |
| 2024-05-08 |
2.2753 USD |
38,655.4090 FET |
2.3553 USD |
2.0500 USD |
2.4779 USD |
2.1536 USD |
| 2024-05-07 |
2.4209 USD |
42,037.9974 FET |
2.3981 USD |
2.3549 USD |
2.5056 USD |
2.3549 USD |
| 2024-05-06 |
2.4124 USD |
105,208.4152 FET |
2.3762 USD |
2.2957 USD |
2.5129 USD |
2.4127 USD |
| 2024-05-05 |
2.2920 USD |
107,855.8520 FET |
2.1587 USD |
2.1172 USD |
2.3861 USD |
2.3619 USD |
| 2024-05-04 |
2.1707 USD |
30,295.6544 FET |
2.1759 USD |
2.1533 USD |
2.2494 USD |
2.1702 USD |
| 2024-05-03 |
2.0493 USD |
17,636.9772 FET |
2.0017 USD |
1.9583 USD |
2.1784 USD |
2.1501 USD |
| 2024-05-02 |
1.9990 USD |
7,624.3818 FET |
2.0116 USD |
1.9337 USD |
2.0440 USD |
1.9930 USD |
| 2024-05-01 |
1.9497 USD |
28,820.1264 FET |
2.0368 USD |
1.8716 USD |
2.0654 USD |
1.9896 USD |
| 2024-04-30 |
2.0010 USD |
51,808.8043 FET |
2.1607 USD |
1.9299 USD |
2.1946 USD |
1.9755 USD |
| 2024-04-29 |
2.1307 USD |
21,756.7710 FET |
2.1749 USD |
2.0967 USD |
2.2035 USD |
2.1167 USD |
| 2024-04-28 |
2.2503 USD |
7,080.4677 FET |
2.1867 USD |
2.1846 USD |
2.2872 USD |
2.2514 USD |
| 2024-04-27 |
2.1338 USD |
12,259.9136 FET |
2.1675 USD |
2.0760 USD |
2.1949 USD |
2.1939 USD |
| 2024-04-26 |
2.2246 USD |
7,654.1072 FET |
2.3030 USD |
2.1894 USD |
2.3030 USD |
2.2060 USD |
| 2024-04-25 |
2.3054 USD |
54,974.5864 FET |
2.2733 USD |
2.2062 USD |
2.3657 USD |
2.3172 USD |
| 2024-04-24 |
2.5267 USD |
73,572.8225 FET |
2.4656 USD |
2.4051 USD |
2.6300 USD |
2.4526 USD |
| 2024-04-23 |
2.4763 USD |
54,344.9955 FET |
2.4657 USD |
2.3998 USD |
2.6258 USD |
2.4541 USD |
| 2024-04-22 |
2.4546 USD |
61,545.7465 FET |
2.4310 USD |
2.3421 USD |
2.6300 USD |
2.4605 USD |
| 2024-04-21 |
2.4197 USD |
18,941.0200 FET |
2.4719 USD |
2.3690 USD |
2.6017 USD |
2.4196 USD |
| 2024-04-20 |
2.2475 USD |
38,959.6075 FET |
2.1080 USD |
2.0811 USD |
2.5574 USD |
2.4417 USD |
| 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 |