Crypto exchange Bitfinex

Market Fetch.ai (FET) / USD

Identifier on Bitfinex: tFETUSD
123...3132
Date Price Volume Open Low High Close
2024-12-03 1.9056 USD 692.2204 FET 1.9054 USD 1.8937 USD 1.9121 USD 1.9073 USD
2024-12-02 1.8311 USD 227,160.0565 FET 1.8368 USD 1.6937 USD 1.8816 USD 1.7937 USD
2024-12-01 1.8026 USD 105,653.1729 FET 1.9037 USD 1.7925 USD 1.9800 USD 1.8101 USD
2024-11-30 1.8487 USD 386,365.2094 FET 1.7291 USD 1.7044 USD 1.9800 USD 1.8923 USD
2024-11-29 1.7259 USD 117,079.3941 FET 1.6796 USD 1.5917 USD 1.7391 USD 1.7235 USD
2024-11-28 1.5745 USD 141,538.7714 FET 1.5076 USD 1.4568 USD 1.7139 USD 1.6817 USD
2024-11-27 1.4299 USD 78,592.0370 FET 1.3747 USD 1.3642 USD 1.5182 USD 1.4991 USD
2024-11-26 1.3841 USD 112,602.4858 FET 1.4509 USD 1.3154 USD 1.5108 USD 1.3475 USD
2024-11-25 1.4836 USD 149,309.1381 FET 1.5201 USD 1.4159 USD 1.5699 USD 1.4159 USD
2024-11-24 1.4707 USD 177,053.1188 FET 1.4550 USD 1.3821 USD 1.5657 USD 1.4865 USD
2024-11-23 1.3709 USD 221,633.4627 FET 1.2800 USD 1.2760 USD 1.5474 USD 1.4319 USD
2024-11-22 1.2573 USD 62,420.8651 FET 1.2711 USD 1.2201 USD 1.2878 USD 1.2551 USD
2024-11-21 1.2548 USD 139,766.5973 FET 1.2469 USD 1.1786 USD 1.3206 USD 1.3190 USD
2024-11-20 1.2944 USD 91,060.3330 FET 1.2596 USD 1.2524 USD 1.3183 USD 1.2577 USD
2024-11-19 1.3137 USD 72,941.6605 FET 1.3620 USD 1.2900 USD 1.3650 USD 1.3103 USD
2024-11-18 1.3106 USD 84,189.5910 FET 1.2618 USD 1.2568 USD 1.3967 USD 1.3508 USD
2024-11-17 1.2943 USD 27,826.4761 FET 1.3186 USD 1.2510 USD 1.3395 USD 1.2865 USD
2024-11-16 1.3468 USD 116,800.9281 FET 1.2744 USD 1.2605 USD 1.3700 USD 1.3519 USD
2024-11-15 1.2294 USD 70,253.5058 FET 1.2396 USD 1.1845 USD 1.3156 USD 1.2394 USD
2024-11-14 1.2842 USD 98,841.2134 FET 1.2535 USD 1.1219 USD 1.3914 USD 1.2995 USD
2024-11-13 1.3159 USD 180,805.8236 FET 1.3816 USD 1.2112 USD 1.4568 USD 1.2500 USD
2024-11-12 1.4742 USD 193,194.4093 FET 1.5698 USD 1.3546 USD 1.6333 USD 1.3615 USD
2024-11-11 1.4721 USD 211,122.8144 FET 1.4514 USD 1.2922 USD 1.6065 USD 1.5533 USD
2024-11-10 1.4790 USD 41,198.3943 FET 1.4532 USD 1.4303 USD 1.5000 USD 1.4910 USD
2024-11-09 1.4284 USD 31,651.9757 FET 1.4032 USD 1.3480 USD 1.5476 USD 1.4219 USD
2024-11-08 1.3921 USD 75,287.4516 FET 1.4144 USD 1.2580 USD 1.5394 USD 1.3898 USD
2024-11-07 1.4147 USD 131,878.0084 FET 1.4106 USD 1.3550 USD 1.5042 USD 1.4158 USD
2024-11-06 1.3553 USD 57,578.1563 FET 1.2608 USD 1.2606 USD 1.4239 USD 1.4225 USD
2024-11-05 1.1943 USD 38,762.5632 FET 1.1339 USD 1.0894 USD 1.2930 USD 1.2611 USD
2024-11-04 1.1539 USD 12,661.9608 FET 1.1394 USD 1.1221 USD 1.2000 USD 1.1327 USD
2024-11-03 1.1394 USD 63,683.3244 FET 1.1879 USD 1.0921 USD 1.1922 USD 1.1487 USD
2024-11-02 1.1938 USD 27,046.2554 FET 1.2351 USD 1.1627 USD 1.2395 USD 1.1940 USD
2024-11-01 1.2680 USD 12,481.9489 FET 1.2963 USD 1.2218 USD 1.3079 USD 1.2347 USD
2024-10-31 1.2955 USD 25,823.4787 FET 1.3017 USD 1.2499 USD 1.3361 USD 1.2830 USD
2024-10-30 1.3016 USD 20,741.5271 FET 1.3376 USD 1.2774 USD 1.3376 USD 1.3049 USD
2024-10-29 1.3353 USD 36,288.5502 FET 1.2783 USD 1.2739 USD 1.3599 USD 1.3391 USD
2024-10-28 1.2334 USD 26,269.8570 FET 1.2738 USD 1.1997 USD 1.2925 USD 1.2816 USD
2024-10-27 1.2534 USD 5,322.2747 FET 1.2335 USD 1.2240 USD 1.2695 USD 1.2630 USD
2024-10-26 1.2189 USD 38,041.0426 FET 1.1864 USD 1.1809 USD 1.2551 USD 1.2285 USD
2024-10-25 1.3010 USD 19,115.8612 FET 1.3456 USD 1.2500 USD 1.3456 USD 1.2816 USD
2024-10-24 1.3464 USD 45,229.9764 FET 1.3240 USD 1.3174 USD 1.4758 USD 1.3431 USD
2024-10-23 1.3263 USD 13,085.6958 FET 1.3587 USD 1.2792 USD 1.3587 USD 1.3281 USD
2024-10-22 1.3623 USD 8,043.3503 FET 1.3901 USD 1.3381 USD 1.4135 USD 1.3392 USD
2024-10-21 1.4132 USD 38,726.3011 FET 1.4704 USD 1.3724 USD 1.5112 USD 1.3912 USD
2024-10-20 1.4443 USD 47,769.1052 FET 1.4058 USD 1.3615 USD 1.4704 USD 1.4404 USD
2024-10-19 1.4134 USD 23,670.2363 FET 1.4248 USD 1.3887 USD 1.4545 USD 1.4106 USD
2024-10-18 1.4039 USD 4,986.7231 FET 1.3649 USD 1.3534 USD 1.4525 USD 1.4313 USD
2024-10-17 1.3927 USD 14,647.8699 FET 1.4328 USD 1.3469 USD 1.5037 USD 1.3616 USD
2024-10-16 1.4265 USD 22,666.6811 FET 1.4662 USD 1.4075 USD 1.4781 USD 1.4260 USD
2024-10-15 1.4707 USD 49,429.2264 FET 1.5127 USD 1.4141 USD 1.5256 USD 1.4581 USD
123...3132