Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-30 |
3.0835 USD |
74,285.2658 FET |
3.0992 USD |
2.9600 USD |
3.3100 USD |
3.1635 USD |
| 2024-03-29 |
3.1954 USD |
68,488.7279 FET |
3.2588 USD |
3.0792 USD |
3.3670 USD |
3.1889 USD |
| 2024-03-28 |
3.3142 USD |
87,344.1389 FET |
3.0761 USD |
3.0169 USD |
3.5000 USD |
3.2806 USD |
| 2024-03-27 |
3.1050 USD |
279,991.0642 FET |
2.8239 USD |
2.8159 USD |
3.4853 USD |
3.0528 USD |
| 2024-03-26 |
2.9035 USD |
214,143.7837 FET |
2.6583 USD |
2.6200 USD |
3.0497 USD |
2.8693 USD |
| 2024-03-25 |
2.5940 USD |
33,574.2296 FET |
2.5841 USD |
2.4941 USD |
2.7230 USD |
2.6687 USD |
| 2024-03-24 |
2.4336 USD |
13,501.7518 FET |
2.4252 USD |
2.3943 USD |
2.4882 USD |
2.4356 USD |
| 2024-03-23 |
2.5258 USD |
21,844.7757 FET |
2.4159 USD |
2.4033 USD |
2.5531 USD |
2.4918 USD |
| 2024-03-22 |
2.4766 USD |
48,973.3489 FET |
2.5223 USD |
2.3686 USD |
2.5839 USD |
2.4099 USD |
| 2024-03-21 |
2.6347 USD |
43,246.4570 FET |
2.7229 USD |
2.4917 USD |
2.7619 USD |
2.5224 USD |
| 2024-03-20 |
2.6273 USD |
119,912.9143 FET |
2.3902 USD |
2.3633 USD |
2.8455 USD |
2.8218 USD |
| 2024-03-19 |
2.3767 USD |
95,758.6808 FET |
2.4963 USD |
2.1072 USD |
2.6500 USD |
2.3947 USD |
| 2024-03-18 |
2.6677 USD |
81,244.9140 FET |
2.8065 USD |
2.4506 USD |
2.8775 USD |
2.5532 USD |
| 2024-03-17 |
2.7827 USD |
108,655.1537 FET |
2.4284 USD |
2.3944 USD |
3.0252 USD |
2.8693 USD |
| 2024-03-16 |
2.5029 USD |
63,211.8014 FET |
2.6802 USD |
2.2838 USD |
2.7850 USD |
2.4199 USD |
| 2024-03-15 |
2.6450 USD |
91,827.0989 FET |
2.8503 USD |
2.3658 USD |
2.8725 USD |
2.6667 USD |
| 2024-03-14 |
2.7362 USD |
146,803.5224 FET |
2.6703 USD |
2.5458 USD |
2.9847 USD |
2.8914 USD |
| 2024-03-13 |
2.7301 USD |
70,646.7030 FET |
2.6607 USD |
2.5916 USD |
2.8493 USD |
2.6009 USD |