Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-27 |
0.6654 USD |
17,837.1213 FET |
0.6776 USD |
0.6400 USD |
0.6776 USD |
0.6623 USD |
| 2025-06-26 |
0.6611 USD |
12,002.5452 FET |
0.6568 USD |
0.6460 USD |
0.6747 USD |
0.6671 USD |
| 2025-06-25 |
0.6726 USD |
12,788.1739 FET |
0.6832 USD |
0.6687 USD |
0.6832 USD |
0.6742 USD |
| 2025-06-24 |
0.6914 USD |
95,700.2494 FET |
0.6944 USD |
0.6638 USD |
0.7160 USD |
0.6721 USD |
| 2025-06-23 |
0.5942 USD |
26,293.6166 FET |
0.5940 USD |
0.5817 USD |
0.6137 USD |
0.6128 USD |
| 2025-06-22 |
0.5885 USD |
63,256.3629 FET |
0.6037 USD |
0.5664 USD |
0.6134 USD |
0.5717 USD |
| 2025-06-21 |
0.6490 USD |
17,966.9765 FET |
0.6575 USD |
0.6328 USD |
0.6581 USD |
0.6455 USD |
| 2025-06-20 |
0.6795 USD |
152,028.1079 FET |
0.6823 USD |
0.6656 USD |
0.6944 USD |
0.6944 USD |
| 2025-06-19 |
0.6857 USD |
99,698.0027 FET |
0.6737 USD |
0.6589 USD |
0.7040 USD |
0.6804 USD |
| 2025-06-18 |
0.6543 USD |
24,899.0650 FET |
0.6585 USD |
0.6447 USD |
0.6676 USD |
0.6497 USD |
| 2025-06-17 |
0.6756 USD |
125,022.2618 FET |
0.6761 USD |
0.6447 USD |
0.7352 USD |
0.6550 USD |
| 2025-06-16 |
0.7320 USD |
23,308.0985 FET |
0.7015 USD |
0.6926 USD |
0.7897 USD |
0.7354 USD |
| 2025-06-15 |
0.6736 USD |
14,899.7097 FET |
0.6723 USD |
0.6673 USD |
0.6816 USD |
0.6713 USD |
| 2025-06-14 |
0.6810 USD |
3,609.5885 FET |
0.6944 USD |
0.6669 USD |
0.6970 USD |
0.6669 USD |
| 2025-06-13 |
0.6874 USD |
89,068.7494 FET |
0.7303 USD |
0.6166 USD |
0.7760 USD |
0.6953 USD |
| 2025-06-12 |
0.7691 USD |
138,646.6397 FET |
0.7681 USD |
0.7270 USD |
0.8900 USD |
0.7298 USD |
| 2025-06-11 |
0.8038 USD |
21,529.0858 FET |
0.8172 USD |
0.7783 USD |
0.8194 USD |
0.8005 USD |
| 2025-06-10 |
0.7950 USD |
8,229.8482 FET |
0.8067 USD |
0.7852 USD |
0.8067 USD |
0.7925 USD |
| 2025-06-09 |
0.7804 USD |
72,324.2852 FET |
0.7420 USD |
0.7352 USD |
0.7928 USD |
0.7785 USD |
| 2025-06-08 |
0.7634 USD |
35,185.0320 FET |
0.7649 USD |
0.7448 USD |
0.7755 USD |
0.7646 USD |
| 2025-06-07 |
0.7560 USD |
13,196.4668 FET |
0.7316 USD |
0.7316 USD |
0.7741 USD |
0.7733 USD |
| 2025-06-06 |
0.7404 USD |
46,679.0836 FET |
0.7203 USD |
0.7176 USD |
0.7535 USD |
0.7229 USD |
| 2025-06-05 |
0.7758 USD |
27,444.3284 FET |
0.8093 USD |
0.7489 USD |
0.8133 USD |
0.7550 USD |
| 2025-06-04 |
0.8214 USD |
29,654.2480 FET |
0.8241 USD |
0.8049 USD |
0.8713 USD |
0.8146 USD |
| 2025-06-03 |
0.8090 USD |
55,478.7966 FET |
0.7822 USD |
0.7820 USD |
0.8359 USD |
0.8286 USD |
| 2025-06-02 |
0.7609 USD |
720,741.7741 FET |
0.7610 USD |
0.7261 USD |
0.7719 USD |
0.7261 USD |
| 2025-06-01 |
0.7623 USD |
32,299.9248 FET |
0.7486 USD |
0.7306 USD |
0.8264 USD |
0.7543 USD |
| 2025-05-31 |
0.7352 USD |
37,835.2466 FET |
0.7423 USD |
0.7151 USD |
0.7715 USD |
0.7481 USD |
| 2025-05-30 |
0.8189 USD |
49,655.8840 FET |
0.8535 USD |
0.7500 USD |
0.8535 USD |
0.7848 USD |
| 2025-05-29 |
0.8672 USD |
31,435.4795 FET |
0.9125 USD |
0.8659 USD |
0.9286 USD |
0.8659 USD |
| 2025-05-28 |
0.8839 USD |
64,425.5775 FET |
0.8891 USD |
0.8600 USD |
0.9145 USD |
0.8669 USD |
| 2025-05-27 |
0.9119 USD |
24,566.1664 FET |
0.8776 USD |
0.8521 USD |
0.9291 USD |
0.8990 USD |
| 2025-05-26 |
0.9094 USD |
449,121.5901 FET |
0.8440 USD |
0.8377 USD |
0.9375 USD |
0.9309 USD |
| 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 |