Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.2344 USD |
25,816.6637 FET |
0.2346 USD |
0.2178 USD |
0.2406 USD |
0.2178 USD |
| 2025-12-14 |
0.2412 USD |
35,728.4884 FET |
0.2448 USD |
0.2335 USD |
0.2458 USD |
0.2355 USD |
| 2025-12-13 |
0.2435 USD |
43,097.8019 FET |
0.2399 USD |
0.2388 USD |
0.2504 USD |
0.2467 USD |
| 2025-12-12 |
0.2426 USD |
74,260.8580 FET |
0.2411 USD |
0.2315 USD |
0.2474 USD |
0.2354 USD |
| 2025-12-11 |
0.2406 USD |
84,668.7509 FET |
0.2525 USD |
0.2339 USD |
0.2525 USD |
0.2449 USD |
| 2025-12-10 |
0.2618 USD |
85,048.2717 FET |
0.2628 USD |
0.2561 USD |
0.2886 USD |
0.2634 USD |
| 2025-12-09 |
0.2394 USD |
13.0874 FET |
0.2394 USD |
0.2394 USD |
0.2394 USD |
0.2394 USD |
| 2025-12-08 |
0.2386 USD |
14,823.4089 FET |
0.2369 USD |
0.2359 USD |
0.2448 USD |
0.2396 USD |
| 2025-12-07 |
0.2305 USD |
13,821.4282 FET |
0.2299 USD |
0.2254 USD |
0.2317 USD |
0.2317 USD |
| 2025-12-06 |
0.2365 USD |
303,093.9991 FET |
0.2337 USD |
0.2325 USD |
0.2369 USD |
0.2369 USD |
| 2025-12-05 |
0.2451 USD |
24,554.8640 FET |
0.2484 USD |
0.2250 USD |
0.2507 USD |
0.2272 USD |
| 2025-12-04 |
0.2581 USD |
11,467.5492 FET |
0.2580 USD |
0.2512 USD |
0.2786 USD |
0.2512 USD |
| 2025-12-03 |
0.2577 USD |
284,141.0723 FET |
0.2567 USD |
0.2559 USD |
0.2859 USD |
0.2579 USD |
| 2025-12-02 |
0.2584 USD |
14,624.9119 FET |
0.2324 USD |
0.2278 USD |
0.2660 USD |
0.2621 USD |
| 2025-12-01 |
0.2345 USD |
27,497.2724 FET |
0.2559 USD |
0.2263 USD |
0.2559 USD |
0.2280 USD |
| 2025-11-30 |
0.2578 USD |
39,615.8553 FET |
0.2579 USD |
0.2553 USD |
0.2603 USD |
0.2603 USD |
| 2025-11-29 |
0.2682 USD |
9,659.0844 FET |
0.2698 USD |
0.2588 USD |
0.2765 USD |
0.2588 USD |
| 2025-11-28 |
0.2725 USD |
5,829.8309 FET |
0.2614 USD |
0.2587 USD |
0.2779 USD |
0.2679 USD |
| 2025-11-27 |
0.2679 USD |
17,476.5156 FET |
0.2654 USD |
0.2654 USD |
0.2745 USD |
0.2702 USD |
| 2025-11-26 |
0.2685 USD |
34,638.7672 FET |
0.2798 USD |
0.2631 USD |
0.2798 USD |
0.2658 USD |
| 2025-11-25 |
0.2713 USD |
51,142.5242 FET |
0.2779 USD |
0.2629 USD |
0.2817 USD |
0.2721 USD |
| 2025-11-24 |
0.2774 USD |
76,897.9508 FET |
0.2750 USD |
0.2647 USD |
0.2872 USD |
0.2872 USD |
| 2025-11-23 |
0.2874 USD |
42,604.1455 FET |
0.2841 USD |
0.2835 USD |
0.2924 USD |
0.2882 USD |
| 2025-11-22 |
0.2788 USD |
52,030.7320 FET |
0.2974 USD |
0.2678 USD |
0.2975 USD |
0.2723 USD |
| 2025-11-21 |
0.2893 USD |
126,517.4845 FET |
0.3168 USD |
0.2669 USD |
0.3168 USD |
0.2863 USD |
| 2025-11-20 |
0.3133 USD |
271,209.7705 FET |
0.3299 USD |
0.3050 USD |
0.3410 USD |
0.3125 USD |
| 2025-11-19 |
0.2957 USD |
72,672.7406 FET |
0.3018 USD |
0.2816 USD |
0.3089 USD |
0.2987 USD |
| 2025-11-18 |
0.2784 USD |
27,036.8852 FET |
0.2717 USD |
0.2712 USD |
0.2836 USD |
0.2789 USD |
| 2025-11-17 |
0.2759 USD |
54,044.1007 FET |
0.2793 USD |
0.2696 USD |
0.2824 USD |
0.2696 USD |
| 2025-11-16 |
0.2845 USD |
26,988.8042 FET |
0.2884 USD |
0.2679 USD |
0.2929 USD |
0.2710 USD |
| 2025-11-15 |
0.2915 USD |
44,958.5385 FET |
0.2710 USD |
0.2710 USD |
0.3018 USD |
0.2931 USD |
| 2025-11-14 |
0.2783 USD |
287,508.5194 FET |
0.2877 USD |
0.2755 USD |
0.2894 USD |
0.2809 USD |
| 2025-11-13 |
0.3163 USD |
2,714.1029 FET |
0.3172 USD |
0.3121 USD |
0.3204 USD |
0.3158 USD |
| 2025-11-12 |
0.3393 USD |
78,877.5635 FET |
0.3337 USD |
0.3213 USD |
0.3564 USD |
0.3213 USD |
| 2025-11-11 |
0.3750 USD |
347,831.3026 FET |
0.3496 USD |
0.3319 USD |
0.3870 USD |
0.3338 USD |
| 2025-11-10 |
0.3520 USD |
120,431.2696 FET |
0.3503 USD |
0.3251 USD |
0.4064 USD |
0.3342 USD |
| 2025-11-09 |
0.2398 USD |
610,521.4063 FET |
0.3415 USD |
0.0194 USD |
0.3440 USD |
0.3361 USD |
| 2025-11-08 |
0.3544 USD |
882,681.1987 FET |
0.3679 USD |
0.3400 USD |
0.4241 USD |
0.3485 USD |
| 2025-11-07 |
0.2387 USD |
18,808.5828 FET |
0.2355 USD |
0.2354 USD |
0.2425 USD |
0.2381 USD |
| 2025-11-06 |
0.2170 USD |
24,530.9802 FET |
0.2219 USD |
0.2142 USD |
0.2219 USD |
0.2159 USD |
| 2025-11-05 |
0.2161 USD |
24,969.7230 FET |
0.2052 USD |
0.2052 USD |
0.2203 USD |
0.2199 USD |
| 2025-11-04 |
0.2078 USD |
72,820.2616 FET |
0.2105 USD |
0.1992 USD |
0.2210 USD |
0.2036 USD |
| 2025-11-03 |
0.2254 USD |
127,480.5445 FET |
0.2453 USD |
0.2036 USD |
0.2660 USD |
0.2129 USD |
| 2025-11-02 |
0.2659 USD |
14,831.1763 FET |
0.2596 USD |
0.2571 USD |
0.2717 USD |
0.2665 USD |
| 2025-11-01 |
0.2420 USD |
43,475.4201 FET |
0.2363 USD |
0.2363 USD |
0.2507 USD |
0.2507 USD |
| 2025-10-31 |
0.2423 USD |
2,473.4588 FET |
0.2412 USD |
0.2406 USD |
0.2433 USD |
0.2406 USD |
| 2025-10-30 |
0.2512 USD |
16,277.0347 FET |
0.2641 USD |
0.2332 USD |
0.2662 USD |
0.2343 USD |
| 2025-10-29 |
0.2601 USD |
820,846.8305 FET |
0.2573 USD |
0.2539 USD |
0.2615 USD |
0.2613 USD |
| 2025-10-28 |
0.2639 USD |
22,908.6723 FET |
0.2637 USD |
0.2547 USD |
0.2744 USD |
0.2560 USD |
| 2025-10-27 |
0.2733 USD |
175,129.7158 FET |
0.2802 USD |
0.2668 USD |
0.3050 USD |
0.2698 USD |