Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |