Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
1.2764 USD |
28.0289 FET |
1.2811 USD |
1.2666 USD |
1.2820 USD |
1.2666 USD |
| 2024-07-26 |
1.2601 USD |
13,809.3844 FET |
1.2067 USD |
1.1938 USD |
1.2914 USD |
1.2748 USD |
| 2024-07-25 |
1.2034 USD |
58,199.6857 FET |
1.2168 USD |
1.1575 USD |
1.2209 USD |
1.2042 USD |
| 2024-07-24 |
1.0053 USD |
1,537,229.5968 FET |
1.2970 USD |
0.2357 USD |
1.3075 USD |
1.2407 USD |
| 2024-07-23 |
1.3294 USD |
20,234.2276 FET |
1.3733 USD |
1.2731 USD |
1.4076 USD |
1.2853 USD |
| 2024-07-22 |
1.4469 USD |
5,162.2242 FET |
1.4876 USD |
1.3901 USD |
1.5040 USD |
1.4068 USD |
| 2024-07-21 |
1.4358 USD |
21,241.5976 FET |
1.4627 USD |
1.3925 USD |
1.4912 USD |
1.4718 USD |
| 2024-07-20 |
1.4814 USD |
3,904.9744 FET |
1.4767 USD |
1.4385 USD |
1.5070 USD |
1.4779 USD |
| 2024-07-19 |
1.4376 USD |
17,229.7547 FET |
1.3951 USD |
1.3709 USD |
1.5020 USD |
1.4801 USD |
| 2024-07-18 |
1.4171 USD |
20,459.3269 FET |
1.4670 USD |
1.3733 USD |
1.4971 USD |
1.3835 USD |
| 2024-07-17 |
1.4880 USD |
67,705.6971 FET |
1.4348 USD |
1.4264 USD |
1.5657 USD |
1.4753 USD |
| 2024-07-16 |
1.4040 USD |
41,776.9056 FET |
1.4237 USD |
1.3212 USD |
1.4816 USD |
1.4474 USD |
| 2024-07-15 |
1.3164 USD |
26,094.8863 FET |
1.2533 USD |
1.2533 USD |
1.4405 USD |
1.3389 USD |
| 2024-07-14 |
1.2004 USD |
33,736.6927 FET |
1.1722 USD |
1.1655 USD |
1.2377 USD |
1.1881 USD |
| 2024-07-13 |
1.1849 USD |
23,123.8440 FET |
1.1947 USD |
1.1489 USD |
1.2156 USD |
1.1489 USD |
| 2024-07-12 |
1.1240 USD |
21,665.7032 FET |
1.1517 USD |
1.1037 USD |
1.1674 USD |
1.1483 USD |
| 2024-07-11 |
1.2058 USD |
29,718.1854 FET |
1.1954 USD |
1.1561 USD |
1.2339 USD |
1.1626 USD |
| 2024-07-10 |
1.2137 USD |
29,903.7897 FET |
1.1999 USD |
1.1835 USD |
1.2548 USD |
1.2020 USD |
| 2024-07-09 |
1.1738 USD |
29,388.1811 FET |
1.1540 USD |
1.1402 USD |
1.2095 USD |
1.1898 USD |
| 2024-07-08 |
1.1841 USD |
106,017.4098 FET |
1.1104 USD |
1.0642 USD |
1.2526 USD |
1.1593 USD |
| 2024-07-07 |
1.1779 USD |
109,309.5897 FET |
1.2323 USD |
1.1251 USD |
1.2418 USD |
1.1288 USD |
| 2024-07-06 |
1.2387 USD |
61,371.8114 FET |
1.1576 USD |
1.1472 USD |
1.2881 USD |
1.2278 USD |
| 2024-07-05 |
1.1341 USD |
97,120.9468 FET |
1.2254 USD |
1.0573 USD |
1.2254 USD |
1.1744 USD |
| 2024-07-04 |
1.2093 USD |
34,680.8231 FET |
1.2553 USD |
1.1633 USD |
1.2645 USD |
1.2003 USD |
| 2024-07-03 |
1.3020 USD |
14,784.0614 FET |
1.3233 USD |
1.2418 USD |
1.3851 USD |
1.2740 USD |
| 2024-07-02 |
1.3391 USD |
14,614.6252 FET |
1.2865 USD |
1.2612 USD |
1.3827 USD |
1.3406 USD |
| 2024-07-01 |
1.2938 USD |
38,993.5697 FET |
1.4208 USD |
1.2979 USD |
1.4931 USD |
1.2979 USD |
| 2024-06-30 |
1.3947 USD |
39,737.9261 FET |
1.3503 USD |
1.3281 USD |
1.4423 USD |
1.3988 USD |
| 2024-06-29 |
1.4063 USD |
20,945.7804 FET |
1.4067 USD |
1.3587 USD |
1.5320 USD |
1.3680 USD |
| 2024-06-28 |
1.4567 USD |
51,190.5244 FET |
1.5377 USD |
1.3615 USD |
1.5721 USD |
1.4301 USD |
| 2024-06-27 |
1.6213 USD |
109,521.5416 FET |
1.7687 USD |
1.5223 USD |
1.8076 USD |
1.5324 USD |
| 2024-06-26 |
1.7569 USD |
67,085.2193 FET |
1.5880 USD |
1.5766 USD |
1.8427 USD |
1.7574 USD |
| 2024-06-25 |
1.5951 USD |
25,860.9410 FET |
1.6304 USD |
1.5880 USD |
1.7066 USD |
1.5996 USD |
| 2024-06-24 |
1.4199 USD |
19,203.5036 FET |
1.4110 USD |
1.3575 USD |
1.4890 USD |
1.4337 USD |
| 2024-06-23 |
1.4766 USD |
14,409.3173 FET |
1.4796 USD |
1.4002 USD |
1.5882 USD |
1.4139 USD |
| 2024-06-22 |
1.5255 USD |
10,240.6232 FET |
1.5830 USD |
1.4704 USD |
1.5952 USD |
1.4989 USD |
| 2024-06-21 |
1.5627 USD |
23,860.1994 FET |
1.6076 USD |
1.4581 USD |
1.6262 USD |
1.5802 USD |
| 2024-06-20 |
1.6364 USD |
119,404.2574 FET |
1.4853 USD |
1.4461 USD |
1.9100 USD |
1.6322 USD |
| 2024-06-19 |
1.3572 USD |
60,264.3905 FET |
1.1902 USD |
1.1759 USD |
1.5617 USD |
1.4627 USD |
| 2024-06-18 |
1.1663 USD |
61,285.6218 FET |
1.3225 USD |
1.0900 USD |
1.3225 USD |
1.2079 USD |
| 2024-06-17 |
1.2934 USD |
65,005.9398 FET |
1.4754 USD |
1.2271 USD |
1.4912 USD |
1.3304 USD |
| 2024-06-16 |
1.4539 USD |
2,510.5675 FET |
1.4567 USD |
1.4333 USD |
1.4690 USD |
1.4579 USD |
| 2024-06-15 |
1.4789 USD |
2,466.2396 FET |
1.4728 USD |
1.4568 USD |
1.5223 USD |
1.4633 USD |
| 2024-06-14 |
1.5488 USD |
17,395.5425 FET |
1.5963 USD |
1.4347 USD |
1.6383 USD |
1.4575 USD |
| 2024-06-13 |
1.6384 USD |
46,244.8987 FET |
1.7039 USD |
1.5783 USD |
1.7193 USD |
1.6174 USD |
| 2024-06-12 |
1.6404 USD |
13,707.6256 FET |
1.5365 USD |
1.4717 USD |
1.7441 USD |
1.7385 USD |
| 2024-06-11 |
1.6074 USD |
21,035.4753 FET |
1.6587 USD |
1.5179 USD |
1.7063 USD |
1.5521 USD |
| 2024-06-10 |
1.6812 USD |
44,273.1559 FET |
1.7262 USD |
1.6333 USD |
1.7441 USD |
1.6867 USD |
| 2024-06-09 |
1.7561 USD |
7,848.5601 FET |
1.7465 USD |
1.7210 USD |
1.7720 USD |
1.7512 USD |
| 2024-06-08 |
1.7620 USD |
25,680.4022 FET |
1.8388 USD |
1.7018 USD |
1.8869 USD |
1.7512 USD |