Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
0.8261 USD |
17,522.1968 FET |
0.8582 USD |
0.7959 USD |
0.8636 USD |
0.8044 USD |
| 2025-05-24 |
0.8629 USD |
16,235.6457 FET |
0.8490 USD |
0.8475 USD |
0.8850 USD |
0.8672 USD |
| 2025-05-23 |
0.9133 USD |
116,529.8888 FET |
0.8813 USD |
0.8169 USD |
0.9871 USD |
0.9118 USD |
| 2025-05-22 |
0.8294 USD |
21,402.5532 FET |
0.8123 USD |
0.8121 USD |
0.8996 USD |
0.8359 USD |
| 2025-05-21 |
0.7821 USD |
29,490.1735 FET |
0.7647 USD |
0.7647 USD |
0.8282 USD |
0.7808 USD |
| 2025-05-20 |
0.7261 USD |
42,285.7397 FET |
0.7379 USD |
0.7139 USD |
0.7485 USD |
0.7228 USD |
| 2025-05-19 |
0.7216 USD |
126,205.1580 FET |
0.7728 USD |
0.7080 USD |
0.7736 USD |
0.7303 USD |
| 2025-05-18 |
0.7613 USD |
50,633.3525 FET |
0.7319 USD |
0.7226 USD |
0.7974 USD |
0.7226 USD |
| 2025-05-17 |
0.7504 USD |
31,171.3133 FET |
0.7589 USD |
0.7380 USD |
0.7630 USD |
0.7433 USD |
| 2025-05-16 |
0.7928 USD |
28,158.8633 FET |
0.7851 USD |
0.7730 USD |
0.8441 USD |
0.7788 USD |
| 2025-05-15 |
0.7878 USD |
592,838.3978 FET |
0.8178 USD |
0.7559 USD |
0.8221 USD |
0.7830 USD |
| 2025-05-14 |
0.8531 USD |
60,422.4370 FET |
0.8866 USD |
0.8248 USD |
0.8882 USD |
0.8322 USD |
| 2025-05-13 |
0.8167 USD |
39,424.4863 FET |
0.8241 USD |
0.7912 USD |
0.8575 USD |
0.8546 USD |
| 2025-05-12 |
0.8322 USD |
116,085.4208 FET |
0.8650 USD |
0.7995 USD |
0.9106 USD |
0.8362 USD |
| 2025-05-11 |
0.8783 USD |
75,532.9033 FET |
0.9039 USD |
0.8350 USD |
0.9039 USD |
0.8458 USD |
| 2025-05-10 |
0.8773 USD |
314,167.6578 FET |
0.8266 USD |
0.8266 USD |
0.8862 USD |
0.8862 USD |
| 2025-05-09 |
0.8184 USD |
395,342.7285 FET |
0.7745 USD |
0.7601 USD |
0.8780 USD |
0.8258 USD |
| 2025-05-08 |
0.7381 USD |
100,086.3296 FET |
0.6865 USD |
0.6865 USD |
0.7953 USD |
0.7711 USD |
| 2025-05-07 |
0.6995 USD |
95,334.2793 FET |
0.6839 USD |
0.6623 USD |
0.7385 USD |
0.6772 USD |
| 2025-05-06 |
0.6667 USD |
516,142.8547 FET |
0.6658 USD |
0.6267 USD |
0.6727 USD |
0.6656 USD |
| 2025-05-05 |
0.6594 USD |
28,857.4615 FET |
0.6593 USD |
0.6467 USD |
0.6775 USD |
0.6576 USD |
| 2025-05-04 |
0.6601 USD |
31,409.8205 FET |
0.6891 USD |
0.6576 USD |
0.6951 USD |
0.6592 USD |
| 2025-05-03 |
0.6934 USD |
43,824.4346 FET |
0.7102 USD |
0.6800 USD |
0.7134 USD |
0.6818 USD |
| 2025-05-02 |
0.7177 USD |
37,183.9845 FET |
0.7326 USD |
0.7029 USD |
0.7388 USD |
0.7179 USD |
| 2025-05-01 |
0.7340 USD |
37,672.4144 FET |
0.7397 USD |
0.7314 USD |
0.7879 USD |
0.7340 USD |
| 2025-04-30 |
0.7203 USD |
60,709.5246 FET |
0.7039 USD |
0.6832 USD |
0.7418 USD |
0.7406 USD |
| 2025-04-29 |
0.7277 USD |
68,917.8338 FET |
0.7156 USD |
0.7063 USD |
0.7417 USD |
0.7171 USD |
| 2025-04-28 |
0.7123 USD |
102,647.5432 FET |
0.7133 USD |
0.6662 USD |
0.7385 USD |
0.7155 USD |
| 2025-04-27 |
0.7626 USD |
87,253.6744 FET |
0.7844 USD |
0.7231 USD |
0.7973 USD |
0.7273 USD |
| 2025-04-26 |
0.7781 USD |
59,402.7934 FET |
0.7502 USD |
0.7395 USD |
0.8013 USD |
0.7461 USD |
| 2025-04-25 |
0.7013 USD |
83,731.2893 FET |
0.7085 USD |
0.6746 USD |
0.7443 USD |
0.7423 USD |
| 2025-04-24 |
0.6438 USD |
140,554.8800 FET |
0.6238 USD |
0.6095 USD |
0.7172 USD |
0.7053 USD |
| 2025-04-23 |
0.6261 USD |
90,947.8430 FET |
0.6411 USD |
0.6062 USD |
0.6454 USD |
0.6182 USD |
| 2025-04-22 |
0.6018 USD |
84,519.9272 FET |
0.6059 USD |
0.5815 USD |
0.6216 USD |
0.6130 USD |
| 2025-04-21 |
0.6119 USD |
126,365.4463 FET |
0.6037 USD |
0.5859 USD |
0.6572 USD |
0.6129 USD |
| 2025-04-20 |
0.5834 USD |
44,444.4756 FET |
0.5520 USD |
0.5520 USD |
0.6110 USD |
0.6101 USD |
| 2025-04-19 |
0.5527 USD |
82,609.2267 FET |
0.5078 USD |
0.5078 USD |
0.6919 USD |
0.5689 USD |
| 2025-04-18 |
0.5083 USD |
8,196.6498 FET |
0.4981 USD |
0.4981 USD |
0.5184 USD |
0.5088 USD |
| 2025-04-17 |
0.4729 USD |
13,383.4672 FET |
0.4596 USD |
0.4586 USD |
0.5048 USD |
0.5037 USD |
| 2025-04-16 |
0.4588 USD |
26,123.5781 FET |
0.4593 USD |
0.4534 USD |
0.4661 USD |
0.4661 USD |
| 2025-04-15 |
0.4736 USD |
24,799.8603 FET |
0.4866 USD |
0.4579 USD |
0.4895 USD |
0.4579 USD |
| 2025-04-14 |
0.4961 USD |
27,720.5523 FET |
0.4969 USD |
0.4870 USD |
0.5104 USD |
0.4996 USD |
| 2025-04-13 |
0.5054 USD |
102,031.5668 FET |
0.4850 USD |
0.4781 USD |
0.5383 USD |
0.4910 USD |
| 2025-04-12 |
0.4694 USD |
25,057.3537 FET |
0.4454 USD |
0.4440 USD |
0.4853 USD |
0.4846 USD |
| 2025-04-11 |
0.4299 USD |
22,577.4369 FET |
0.4232 USD |
0.4221 USD |
0.4506 USD |
0.4483 USD |
| 2025-04-10 |
0.4256 USD |
17,332.6457 FET |
0.4374 USD |
0.4092 USD |
0.4391 USD |
0.4092 USD |
| 2025-04-09 |
0.3865 USD |
23,283.8200 FET |
0.3752 USD |
0.3676 USD |
0.3964 USD |
0.3939 USD |
| 2025-04-08 |
0.3963 USD |
11,109.1453 FET |
0.3942 USD |
0.3806 USD |
0.4043 USD |
0.3806 USD |
| 2025-04-07 |
0.3730 USD |
71,407.4229 FET |
0.3844 USD |
0.3458 USD |
0.4047 USD |
0.3977 USD |
| 2025-04-06 |
0.4025 USD |
565,118.2969 FET |
0.4329 USD |
0.4003 USD |
0.4329 USD |
0.4003 USD |