Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-05 |
0.4339 USD |
10,072.8121 FET |
0.4451 USD |
0.4280 USD |
0.4477 USD |
0.4295 USD |
| 2025-04-04 |
0.4317 USD |
11,830.0661 FET |
0.4322 USD |
0.4216 USD |
0.4439 USD |
0.4389 USD |
| 2025-04-03 |
0.4268 USD |
23,078.1143 FET |
0.4387 USD |
0.4120 USD |
0.4513 USD |
0.4351 USD |
| 2025-04-02 |
0.4433 USD |
30,269.4327 FET |
0.4641 USD |
0.4260 USD |
0.4772 USD |
0.4260 USD |
| 2025-04-01 |
0.4776 USD |
92,225.1210 FET |
0.4544 USD |
0.4544 USD |
0.4963 USD |
0.4783 USD |
| 2025-03-31 |
0.4522 USD |
833,449.7242 FET |
0.4685 USD |
0.4456 USD |
0.4728 USD |
0.4562 USD |
| 2025-03-30 |
0.4729 USD |
143,426.1226 FET |
0.4708 USD |
0.4613 USD |
0.4827 USD |
0.4626 USD |
| 2025-03-29 |
0.4927 USD |
92,666.4888 FET |
0.5113 USD |
0.4773 USD |
0.5139 USD |
0.4777 USD |
| 2025-03-28 |
0.5109 USD |
24,052.0302 FET |
0.5461 USD |
0.5017 USD |
0.5543 USD |
0.5099 USD |
| 2025-03-27 |
0.5494 USD |
656.8747 FET |
0.5521 USD |
0.5393 USD |
0.5651 USD |
0.5393 USD |
| 2025-03-26 |
0.5726 USD |
7,488.1578 FET |
0.5648 USD |
0.5569 USD |
0.5821 USD |
0.5591 USD |
| 2025-03-25 |
0.5559 USD |
14,206.8097 FET |
0.5534 USD |
0.5523 USD |
0.5737 USD |
0.5687 USD |
| 2025-03-24 |
0.5365 USD |
20,210.0846 FET |
0.5196 USD |
0.5152 USD |
0.5563 USD |
0.5525 USD |
| 2025-03-23 |
0.5204 USD |
67,942.5074 FET |
0.5137 USD |
0.5066 USD |
0.5222 USD |
0.5180 USD |
| 2025-03-22 |
0.5104 USD |
14,959.6796 FET |
0.5089 USD |
0.5055 USD |
0.5229 USD |
0.5085 USD |
| 2025-03-21 |
0.5126 USD |
30,016.3222 FET |
0.5326 USD |
0.5054 USD |
0.5339 USD |
0.5135 USD |
| 2025-03-20 |
0.5366 USD |
22,725.8584 FET |
0.5513 USD |
0.5219 USD |
0.5535 USD |
0.5234 USD |
| 2025-03-19 |
0.5232 USD |
17,767.4708 FET |
0.5154 USD |
0.5129 USD |
0.5495 USD |
0.5431 USD |
| 2025-03-18 |
0.5014 USD |
48,153.1734 FET |
0.5256 USD |
0.4929 USD |
0.5256 USD |
0.5126 USD |
| 2025-03-17 |
0.5217 USD |
23,937.6371 FET |
0.5123 USD |
0.5101 USD |
0.5288 USD |
0.5288 USD |
| 2025-03-16 |
0.5260 USD |
13,504.1008 FET |
0.5254 USD |
0.5048 USD |
0.5437 USD |
0.5195 USD |
| 2025-03-15 |
0.5201 USD |
34,482.8654 FET |
0.5176 USD |
0.5100 USD |
0.5330 USD |
0.5289 USD |
| 2025-03-14 |
0.5087 USD |
22,136.3041 FET |
0.4981 USD |
0.4962 USD |
0.5244 USD |
0.5216 USD |
| 2025-03-13 |
0.4888 USD |
83,066.7631 FET |
0.4979 USD |
0.4773 USD |
0.5099 USD |
0.4958 USD |
| 2025-03-12 |
0.4912 USD |
13,224.8694 FET |
0.4803 USD |
0.4672 USD |
0.5255 USD |
0.5126 USD |
| 2025-03-11 |
0.4476 USD |
93,954.0187 FET |
0.4614 USD |
0.4159 USD |
0.4767 USD |
0.4678 USD |
| 2025-03-10 |
0.5397 USD |
30,613.3622 FET |
0.5277 USD |
0.5253 USD |
0.5552 USD |
0.5290 USD |
| 2025-03-09 |
0.5435 USD |
54,022.4035 FET |
0.6026 USD |
0.5078 USD |
0.6026 USD |
0.5203 USD |
| 2025-03-08 |
0.5962 USD |
50,033.3958 FET |
0.5826 USD |
0.5749 USD |
0.6295 USD |
0.6048 USD |
| 2025-03-07 |
0.6093 USD |
47,359.1509 FET |
0.6310 USD |
0.5867 USD |
0.6310 USD |
0.5867 USD |
| 2025-03-06 |
0.6376 USD |
46,969.0599 FET |
0.6236 USD |
0.6196 USD |
0.6579 USD |
0.6368 USD |
| 2025-03-05 |
0.5899 USD |
18,614.6276 FET |
0.5874 USD |
0.5817 USD |
0.6166 USD |
0.6113 USD |
| 2025-03-04 |
0.5938 USD |
58,656.4604 FET |
0.6169 USD |
0.5526 USD |
0.6452 USD |
0.5868 USD |
| 2025-03-03 |
0.6769 USD |
64,133.3619 FET |
0.7509 USD |
0.6266 USD |
0.7509 USD |
0.6299 USD |