Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-23 |
0.5012 USD |
26,961.3503 FET |
0.5181 USD |
0.4891 USD |
0.5181 USD |
0.4922 USD |
| 2023-11-22 |
0.5184 USD |
187,096.8803 FET |
0.4659 USD |
0.4659 USD |
0.5462 USD |
0.5120 USD |
| 2023-11-21 |
0.4967 USD |
213,385.7649 FET |
0.5200 USD |
0.4414 USD |
0.5299 USD |
0.5251 USD |
| 2023-11-20 |
0.5571 USD |
321,178.4371 FET |
0.5026 USD |
0.5026 USD |
0.6788 USD |
0.5175 USD |
| 2023-11-19 |
0.4827 USD |
104,746.8980 FET |
0.4593 USD |
0.4508 USD |
0.5210 USD |
0.5075 USD |
| 2023-11-18 |
0.4223 USD |
105,402.8342 FET |
0.4359 USD |
0.3963 USD |
0.4622 USD |
0.4585 USD |
| 2023-11-17 |
0.4454 USD |
74,838.8011 FET |
0.4520 USD |
0.4121 USD |
0.4777 USD |
0.4311 USD |
| 2023-11-16 |
0.4307 USD |
136,384.2671 FET |
0.4546 USD |
0.4166 USD |
0.4600 USD |
0.4338 USD |
| 2023-11-15 |
0.4227 USD |
46,466.9475 FET |
0.3823 USD |
0.3820 USD |
0.4724 USD |
0.4295 USD |
| 2023-11-14 |
0.3816 USD |
15,602.8187 FET |
0.3737 USD |
0.3634 USD |
0.3928 USD |
0.3731 USD |
| 2023-11-13 |
0.4079 USD |
59,828.7233 FET |
0.4325 USD |
0.3936 USD |
0.4357 USD |
0.3970 USD |
| 2023-11-12 |
0.4122 USD |
56,486.7253 FET |
0.4113 USD |
0.3961 USD |
0.4306 USD |
0.4141 USD |
| 2023-11-11 |
0.4405 USD |
94,589.8154 FET |
0.4441 USD |
0.4267 USD |
0.4504 USD |
0.4401 USD |
| 2023-11-10 |
0.4036 USD |
52,049.1879 FET |
0.3920 USD |
0.3738 USD |
0.4200 USD |
0.4032 USD |
| 2023-11-09 |
0.3818 USD |
263,994.5268 FET |
0.3678 USD |
0.3492 USD |
0.4103 USD |
0.3812 USD |
| 2023-11-08 |
0.3682 USD |
27,634.5083 FET |
0.3655 USD |
0.3590 USD |
0.3784 USD |
0.3699 USD |
| 2023-11-07 |
0.3675 USD |
105,415.2297 FET |
0.3867 USD |
0.3517 USD |
0.3942 USD |
0.3692 USD |
| 2023-11-06 |
0.3799 USD |
267,475.0473 FET |
0.3731 USD |
0.3502 USD |
0.4057 USD |
0.3840 USD |
| 2023-11-05 |
0.3572 USD |
29,932.3530 FET |
0.3621 USD |
0.3497 USD |
0.3676 USD |
0.3590 USD |
| 2023-11-04 |
0.3578 USD |
60,709.4369 FET |
0.3572 USD |
0.3514 USD |
0.3812 USD |
0.3758 USD |
| 2023-11-03 |
0.3602 USD |
99,752.5912 FET |
0.3459 USD |
0.3268 USD |
0.3812 USD |
0.3560 USD |
| 2023-11-02 |
0.3633 USD |
90,801.7365 FET |
0.3797 USD |
0.3450 USD |
0.3867 USD |
0.3505 USD |
| 2023-11-01 |
0.3620 USD |
95,092.3074 FET |
0.3652 USD |
0.3399 USD |
0.3786 USD |
0.3782 USD |
| 2023-10-31 |
0.3486 USD |
173,309.9743 FET |
0.3591 USD |
0.3404 USD |
0.3839 USD |
0.3493 USD |
| 2023-10-30 |
0.3678 USD |
115,116.5344 FET |
0.3691 USD |
0.3444 USD |
0.3848 USD |
0.3616 USD |
| 2023-10-29 |
0.3799 USD |
187,244.3755 FET |
0.3540 USD |
0.3485 USD |
0.4084 USD |
0.3721 USD |
| 2023-10-28 |
0.3412 USD |
149,461.7085 FET |
0.3191 USD |
0.3000 USD |
0.3633 USD |
0.3536 USD |
| 2023-10-27 |
0.3143 USD |
126,650.1185 FET |
0.2972 USD |
0.2867 USD |
0.3504 USD |
0.3130 USD |
| 2023-10-26 |
0.2968 USD |
97,414.1037 FET |
0.3030 USD |
0.2773 USD |
0.3100 USD |
0.2939 USD |
| 2023-10-25 |
0.3021 USD |
127,340.5804 FET |
0.2758 USD |
0.2718 USD |
0.3176 USD |
0.3020 USD |
| 2023-10-24 |
0.2657 USD |
248,077.0114 FET |
0.2516 USD |
0.2477 USD |
0.2873 USD |
0.2770 USD |
| 2023-10-23 |
0.2354 USD |
10,216.4003 FET |
0.2320 USD |
0.2270 USD |
0.2427 USD |
0.2419 USD |
| 2023-10-22 |
0.2311 USD |
42,804.6100 FET |
0.2284 USD |
0.2232 USD |
0.2446 USD |
0.2292 USD |
| 2023-10-21 |
0.2275 USD |
46,048.2331 FET |
0.2190 USD |
0.2170 USD |
0.2337 USD |
0.2272 USD |
| 2023-10-20 |
0.2186 USD |
50,957.6909 FET |
0.2038 USD |
0.2038 USD |
0.2288 USD |
0.2182 USD |
| 2023-10-19 |
0.2029 USD |
18,846.0682 FET |
0.2031 USD |
0.1993 USD |
0.2063 USD |
0.2033 USD |