Crypto exchange Bitfinex

Market Fetch.ai (FET) / USD

Identifier on Bitfinex: tFETUSD
123...2627
Date Price Volume Open Low High Close
2024-04-25 2.2378 USD 6,595.3121 FET 2.2733 USD 2.2389 USD 2.3328 USD 2.2389 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
2024-03-12 2.6639 USD 277,149.4847 FET 2.6944 USD 2.4005 USD 2.9733 USD 2.6692 USD
2024-03-11 2.8338 USD 56,025.3990 FET 2.7643 USD 2.6799 USD 3.0600 USD 2.7105 USD
2024-03-10 2.8003 USD 175,937.7904 FET 3.0543 USD 2.6958 USD 3.1700 USD 2.7753 USD
2024-03-09 2.9373 USD 284,529.4808 FET 2.7543 USD 2.7011 USD 3.1700 USD 2.9981 USD
2024-03-08 2.6874 USD 221,580.6356 FET 2.5623 USD 2.4408 USD 2.9409 USD 2.7308 USD
2024-03-07 2.6477 USD 209,778.6220 FET 2.4202 USD 2.3550 USD 2.9952 USD 2.6085 USD
123...2627