Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-12 |
0.7134 USD |
313,833.4077 FET |
0.7304 USD |
0.6684 USD |
0.7576 USD |
0.6913 USD |
| 2024-01-11 |
0.7317 USD |
463,136.1288 FET |
0.7184 USD |
0.7003 USD |
0.7760 USD |
0.7375 USD |
| 2024-01-10 |
0.6630 USD |
40,369.6989 FET |
0.6452 USD |
0.6316 USD |
0.6764 USD |
0.6676 USD |
| 2024-01-09 |
0.6643 USD |
60,243.1160 FET |
0.6803 USD |
0.6268 USD |
0.6897 USD |
0.6440 USD |
| 2024-01-08 |
0.6117 USD |
148,552.7146 FET |
0.6237 USD |
0.5435 USD |
0.6771 USD |
0.6771 USD |
| 2024-01-07 |
0.6413 USD |
6,749.4262 FET |
0.6469 USD |
0.6267 USD |
0.6607 USD |
0.6451 USD |
| 2024-01-06 |
0.6326 USD |
63,470.2683 FET |
0.6888 USD |
0.5129 USD |
0.6888 USD |
0.6580 USD |
| 2024-01-05 |
0.6974 USD |
55,315.0717 FET |
0.7264 USD |
0.6697 USD |
0.7443 USD |
0.6802 USD |
| 2024-01-04 |
0.6892 USD |
22,468.7094 FET |
0.6600 USD |
0.6463 USD |
0.7202 USD |
0.7141 USD |
| 2024-01-03 |
0.6570 USD |
67,123.6441 FET |
0.7363 USD |
0.5608 USD |
0.7412 USD |
0.6562 USD |
| 2024-01-02 |
0.7331 USD |
24,686.6815 FET |
0.7323 USD |
0.7047 USD |
0.7581 USD |
0.7047 USD |
| 2024-01-01 |
0.7008 USD |
5,104.2355 FET |
0.6809 USD |
0.6715 USD |
0.7345 USD |
0.7328 USD |
| 2023-12-31 |
0.6960 USD |
14,032.8782 FET |
0.6919 USD |
0.6850 USD |
0.7068 USD |
0.6902 USD |
| 2023-12-30 |
0.6919 USD |
9,462.0839 FET |
0.6867 USD |
0.6700 USD |
0.7017 USD |
0.6934 USD |
| 2023-12-29 |
0.6875 USD |
34,251.3844 FET |
0.6859 USD |
0.6600 USD |
0.7197 USD |
0.6793 USD |
| 2023-12-28 |
0.7292 USD |
40,592.2989 FET |
0.7456 USD |
0.6851 USD |
0.7637 USD |
0.6947 USD |
| 2023-12-27 |
0.7372 USD |
24,155.6601 FET |
0.7680 USD |
0.7200 USD |
0.7680 USD |
0.7350 USD |
| 2023-12-26 |
0.7481 USD |
87,729.2100 FET |
0.7413 USD |
0.7175 USD |
0.7919 USD |
0.7814 USD |
| 2023-12-25 |
0.7223 USD |
43,083.2829 FET |
0.7118 USD |
0.7063 USD |
0.7493 USD |
0.7261 USD |
| 2023-12-24 |
0.7289 USD |
24,017.6789 FET |
0.7333 USD |
0.7043 USD |
0.7514 USD |
0.7134 USD |
| 2023-12-23 |
0.7271 USD |
131,244.6694 FET |
0.7188 USD |
0.7032 USD |
0.7597 USD |
0.7474 USD |
| 2023-12-22 |
0.7203 USD |
52,544.6520 FET |
0.7654 USD |
0.6923 USD |
0.7781 USD |
0.7201 USD |
| 2023-12-21 |
0.7148 USD |
37,368.9188 FET |
0.7354 USD |
0.7004 USD |
0.7385 USD |
0.7065 USD |
| 2023-12-20 |
0.7486 USD |
72,456.4320 FET |
0.7087 USD |
0.6929 USD |
0.7833 USD |
0.7562 USD |
| 2023-12-19 |
0.7164 USD |
71,162.4696 FET |
0.6967 USD |
0.6907 USD |
0.7461 USD |
0.7065 USD |
| 2023-12-18 |
0.6443 USD |
89,928.1532 FET |
0.6397 USD |
0.5937 USD |
0.7000 USD |
0.6817 USD |
| 2023-12-17 |
0.6374 USD |
27,068.3072 FET |
0.6505 USD |
0.6200 USD |
0.6602 USD |
0.6450 USD |
| 2023-12-16 |
0.6680 USD |
44,154.5786 FET |
0.6735 USD |
0.6286 USD |
0.7000 USD |
0.6413 USD |
| 2023-12-15 |
0.7123 USD |
71,975.0732 FET |
0.6974 USD |
0.6722 USD |
0.7764 USD |
0.6811 USD |
| 2023-12-14 |
0.6746 USD |
187,394.4454 FET |
0.6330 USD |
0.6323 USD |
0.7434 USD |
0.6672 USD |
| 2023-12-13 |
0.6144 USD |
94,556.1713 FET |
0.5942 USD |
0.5683 USD |
0.6559 USD |
0.6456 USD |
| 2023-12-12 |
0.5677 USD |
137,842.2766 FET |
0.4908 USD |
0.4908 USD |
0.5760 USD |
0.5684 USD |
| 2023-12-11 |
0.4885 USD |
101,468.5308 FET |
0.5310 USD |
0.4631 USD |
0.5333 USD |
0.4927 USD |
| 2023-12-10 |
0.5154 USD |
23,176.3815 FET |
0.5138 USD |
0.5061 USD |
0.5285 USD |
0.5285 USD |
| 2023-12-09 |
0.5333 USD |
55,914.6752 FET |
0.5404 USD |
0.5185 USD |
0.5556 USD |
0.5270 USD |
| 2023-12-08 |
0.5335 USD |
31,457.3982 FET |
0.5283 USD |
0.5234 USD |
0.5460 USD |
0.5364 USD |
| 2023-12-07 |
0.5282 USD |
105,575.6342 FET |
0.5054 USD |
0.4901 USD |
0.5329 USD |
0.5295 USD |
| 2023-12-06 |
0.5258 USD |
25,886.5447 FET |
0.5352 USD |
0.5145 USD |
0.5420 USD |
0.5189 USD |
| 2023-12-05 |
0.5290 USD |
75,218.3351 FET |
0.5361 USD |
0.5160 USD |
0.5574 USD |
0.5310 USD |
| 2023-12-04 |
0.5376 USD |
130,275.4012 FET |
0.5583 USD |
0.5065 USD |
0.5693 USD |
0.5351 USD |
| 2023-12-03 |
0.5664 USD |
65,055.0953 FET |
0.5635 USD |
0.5520 USD |
0.5835 USD |
0.5566 USD |
| 2023-12-02 |
0.5554 USD |
41,766.6767 FET |
0.5558 USD |
0.5412 USD |
0.5782 USD |
0.5523 USD |
| 2023-12-01 |
0.5390 USD |
36,753.4524 FET |
0.5249 USD |
0.5249 USD |
0.5592 USD |
0.5514 USD |
| 2023-11-30 |
0.5221 USD |
13,131.1009 FET |
0.5208 USD |
0.5178 USD |
0.5343 USD |
0.5239 USD |
| 2023-11-29 |
0.5383 USD |
43,112.6200 FET |
0.5456 USD |
0.4996 USD |
0.5583 USD |
0.5258 USD |
| 2023-11-28 |
0.5258 USD |
28,037.0027 FET |
0.5201 USD |
0.4908 USD |
0.5432 USD |
0.5404 USD |
| 2023-11-27 |
0.5310 USD |
45,387.7294 FET |
0.5378 USD |
0.4994 USD |
0.5507 USD |
0.4994 USD |
| 2023-11-26 |
0.5256 USD |
8,092.2272 FET |
0.5329 USD |
0.5062 USD |
0.5412 USD |
0.5261 USD |
| 2023-11-25 |
0.5284 USD |
39,752.7144 FET |
0.5356 USD |
0.5183 USD |
0.5375 USD |
0.5282 USD |
| 2023-11-24 |
0.5497 USD |
62,428.3399 FET |
0.4965 USD |
0.4965 USD |
0.6000 USD |
0.5336 USD |