Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.2686 USD |
62,683.3185 FET |
0.2596 USD |
0.2562 USD |
0.2781 USD |
0.2752 USD |
| 2025-10-25 |
0.2581 USD |
20,395.5909 FET |
0.2644 USD |
0.2562 USD |
0.2644 USD |
0.2578 USD |
| 2025-10-24 |
0.2608 USD |
44,829.2188 FET |
0.2528 USD |
0.2514 USD |
0.2680 USD |
0.2680 USD |
| 2025-10-23 |
0.2366 USD |
9,595.4852 FET |
0.2366 USD |
0.2356 USD |
0.2383 USD |
0.2383 USD |
| 2025-10-22 |
0.2449 USD |
53,112.4931 FET |
0.2459 USD |
0.2393 USD |
0.2478 USD |
0.2425 USD |
| 2025-10-21 |
0.2635 USD |
79,760.4481 FET |
0.2698 USD |
0.2481 USD |
0.2715 USD |
0.2481 USD |
| 2025-10-20 |
0.2896 USD |
56,237.8776 FET |
0.2868 USD |
0.2767 USD |
0.3017 USD |
0.2781 USD |
| 2025-10-19 |
0.2708 USD |
53,140.4160 FET |
0.2616 USD |
0.2563 USD |
0.3041 USD |
0.2914 USD |
| 2025-10-18 |
0.2630 USD |
22,943.0872 FET |
0.2721 USD |
0.2617 USD |
0.2721 USD |
0.2638 USD |
| 2025-10-17 |
0.2714 USD |
66,283.3730 FET |
0.2738 USD |
0.2579 USD |
0.2796 USD |
0.2692 USD |
| 2025-10-16 |
0.2904 USD |
64,434.1704 FET |
0.2919 USD |
0.2759 USD |
0.2968 USD |
0.2795 USD |
| 2025-10-15 |
0.3094 USD |
91,217.2425 FET |
0.3202 USD |
0.2941 USD |
0.3300 USD |
0.2947 USD |
| 2025-10-14 |
0.3514 USD |
377,052.4003 FET |
0.3704 USD |
0.3251 USD |
0.3714 USD |
0.3260 USD |
| 2025-10-13 |
0.3748 USD |
19,334.4624 FET |
0.3730 USD |
0.3676 USD |
0.3820 USD |
0.3739 USD |
| 2025-10-12 |
0.3749 USD |
9,725.4562 FET |
0.3623 USD |
0.3600 USD |
0.3781 USD |
0.3718 USD |
| 2025-10-11 |
0.3911 USD |
32,940.3593 FET |
0.3656 USD |
0.3575 USD |
0.4057 USD |
0.4029 USD |
| 2025-10-10 |
0.4840 USD |
108,655.7510 FET |
0.4944 USD |
0.4446 USD |
0.5030 USD |
0.4698 USD |
| 2025-10-09 |
0.5427 USD |
17,326.0015 FET |
0.5505 USD |
0.5287 USD |
0.5549 USD |
0.5287 USD |
| 2025-10-08 |
0.5544 USD |
3,823.6427 FET |
0.5618 USD |
0.5491 USD |
0.5618 USD |
0.5562 USD |
| 2025-10-07 |
0.5685 USD |
27,855.9020 FET |
0.5773 USD |
0.5602 USD |
0.5810 USD |
0.5609 USD |
| 2025-10-06 |
0.5823 USD |
20,377.4995 FET |
0.5779 USD |
0.5766 USD |
0.5958 USD |
0.5916 USD |
| 2025-10-05 |
0.5981 USD |
10,525.5647 FET |
0.5921 USD |
0.5854 USD |
0.6178 USD |
0.5854 USD |
| 2025-10-04 |
0.5918 USD |
1,149.9070 FET |
0.5969 USD |
0.5906 USD |
0.5969 USD |
0.5929 USD |
| 2025-10-03 |
0.5953 USD |
8,136.4233 FET |
0.5958 USD |
0.5907 USD |
0.6264 USD |
0.5936 USD |
| 2025-10-02 |
0.5973 USD |
12,783.5348 FET |
0.5946 USD |
0.5850 USD |
0.6120 USD |
0.6050 USD |
| 2025-10-01 |
0.5932 USD |
19,629.2340 FET |
0.5408 USD |
0.5267 USD |
0.5947 USD |
0.5947 USD |
| 2025-09-30 |
0.5566 USD |
24,605.7914 FET |
0.5747 USD |
0.5411 USD |
0.5747 USD |
0.5579 USD |
| 2025-09-29 |
0.5705 USD |
22,602.6227 FET |
0.5754 USD |
0.5658 USD |
0.5754 USD |
0.5678 USD |
| 2025-09-28 |
0.5634 USD |
2,650.2004 FET |
0.5611 USD |
0.5611 USD |
0.5650 USD |
0.5621 USD |
| 2025-09-27 |
0.5788 USD |
172.7875 FET |
0.5788 USD |
0.5781 USD |
0.5826 USD |
0.5781 USD |
| 2025-09-26 |
0.5672 USD |
11,127.3244 FET |
0.5628 USD |
0.5626 USD |
0.5683 USD |
0.5683 USD |
| 2025-09-25 |
0.5689 USD |
23,798.0886 FET |
0.5825 USD |
0.5510 USD |
0.5825 USD |
0.5664 USD |
| 2025-09-24 |
0.5961 USD |
8,355.3441 FET |
0.5922 USD |
0.5835 USD |
0.6040 USD |
0.5957 USD |
| 2025-09-23 |
0.5937 USD |
5,524.8503 FET |
0.5922 USD |
0.5875 USD |
0.6035 USD |
0.6035 USD |
| 2025-09-22 |
0.6115 USD |
66,416.1812 FET |
0.6345 USD |
0.5718 USD |
0.6345 USD |
0.5894 USD |
| 2025-09-21 |
0.6404 USD |
3,652.8242 FET |
0.6443 USD |
0.6361 USD |
0.6443 USD |
0.6361 USD |
| 2025-09-20 |
0.6454 USD |
286.2583 FET |
0.6458 USD |
0.6435 USD |
0.6458 USD |
0.6435 USD |
| 2025-09-19 |
0.6496 USD |
18,483.7153 FET |
0.6736 USD |
0.6445 USD |
0.6834 USD |
0.6491 USD |
| 2025-09-18 |
0.6738 USD |
38,202.2360 FET |
0.6707 USD |
0.6660 USD |
0.6793 USD |
0.6772 USD |
| 2025-09-17 |
0.6482 USD |
20,165.4440 FET |
0.6452 USD |
0.6323 USD |
0.6671 USD |
0.6501 USD |
| 2025-09-16 |
0.6428 USD |
8,729.4868 FET |
0.6334 USD |
0.6323 USD |
0.6518 USD |
0.6456 USD |
| 2025-09-15 |
0.6365 USD |
31,308.9634 FET |
0.6611 USD |
0.6298 USD |
0.6729 USD |
0.6359 USD |
| 2025-09-14 |
0.6669 USD |
11,963.2215 FET |
0.6796 USD |
0.6535 USD |
0.6797 USD |
0.6634 USD |
| 2025-09-13 |
0.6896 USD |
6,218.5687 FET |
0.6824 USD |
0.6784 USD |
0.6962 USD |
0.6903 USD |
| 2025-09-12 |
0.6779 USD |
39,150.1737 FET |
0.6739 USD |
0.6640 USD |
0.6812 USD |
0.6770 USD |
| 2025-09-11 |
0.6600 USD |
1,095.3374 FET |
0.6574 USD |
0.6534 USD |
0.6684 USD |
0.6598 USD |
| 2025-09-10 |
0.6563 USD |
16,599.2289 FET |
0.6406 USD |
0.6406 USD |
0.6597 USD |
0.6546 USD |
| 2025-09-09 |
0.6564 USD |
17,294.5362 FET |
0.6551 USD |
0.6400 USD |
0.6824 USD |
0.6453 USD |
| 2025-09-08 |
0.6488 USD |
8,975.8728 FET |
0.6377 USD |
0.6377 USD |
0.6576 USD |
0.6498 USD |
| 2025-09-07 |
0.6283 USD |
6,592.4689 FET |
0.6259 USD |
0.6182 USD |
0.6365 USD |
0.6257 USD |