Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-31 |
0.7842 USD |
40,313.2214 FET |
0.8035 USD |
0.7172 USD |
0.8651 USD |
0.7493 USD |
| 2021-03-30 |
0.7849 USD |
73,895.5075 FET |
0.8164 USD |
0.7651 USD |
0.8330 USD |
0.7950 USD |
| 2021-03-29 |
0.7950 USD |
21,711.3902 FET |
0.7738 USD |
0.7549 USD |
0.8415 USD |
0.7950 USD |
| 2021-03-28 |
0.8032 USD |
19,785.1680 FET |
0.7972 USD |
0.7525 USD |
0.8500 USD |
0.7723 USD |
| 2021-03-27 |
0.7162 USD |
71,443.7760 FET |
0.7001 USD |
0.6673 USD |
0.7800 USD |
0.7800 USD |
| 2021-03-26 |
0.6693 USD |
40,842.1233 FET |
0.6084 USD |
0.6073 USD |
0.7182 USD |
0.6927 USD |
| 2021-03-25 |
0.5844 USD |
76,212.6113 FET |
0.6164 USD |
0.5603 USD |
0.6338 USD |
0.5860 USD |
| 2021-03-24 |
0.6721 USD |
91,176.5291 FET |
0.6312 USD |
0.6092 USD |
0.7217 USD |
0.6280 USD |
| 2021-03-23 |
0.6432 USD |
40,336.9213 FET |
0.6764 USD |
0.5982 USD |
0.7072 USD |
0.6294 USD |
| 2021-03-22 |
0.6881 USD |
87,799.4480 FET |
0.6360 USD |
0.5930 USD |
0.7629 USD |
0.6789 USD |
| 2021-03-21 |
0.5665 USD |
49,573.4599 FET |
0.5877 USD |
0.5232 USD |
0.6400 USD |
0.6179 USD |
| 2021-03-20 |
0.6042 USD |
22,562.4876 FET |
0.5977 USD |
0.5897 USD |
0.6384 USD |
0.6055 USD |
| 2021-03-19 |
0.6008 USD |
36,012.6480 FET |
0.5874 USD |
0.5652 USD |
0.6400 USD |
0.6067 USD |
| 2021-03-18 |
0.5901 USD |
121,155.9881 FET |
0.6549 USD |
0.5818 USD |
0.6549 USD |
0.5933 USD |
| 2021-03-17 |
0.6323 USD |
58,097.7333 FET |
0.6080 USD |
0.5912 USD |
0.6675 USD |
0.6470 USD |
| 2021-03-16 |
0.5973 USD |
279,061.5834 FET |
0.6464 USD |
0.5608 USD |
0.6470 USD |
0.6182 USD |
| 2021-03-15 |
0.6498 USD |
446,634.6310 FET |
0.6791 USD |
0.5858 USD |
0.7164 USD |
0.6647 USD |
| 2021-03-14 |
0.6915 USD |
320,012.4235 FET |
0.6345 USD |
0.6297 USD |
0.7490 USD |
0.6753 USD |
| 2021-03-13 |
0.5368 USD |
448,880.3700 FET |
0.5195 USD |
0.4946 USD |
0.6309 USD |
0.6231 USD |
| 2021-03-12 |
0.5142 USD |
654,382.0077 FET |
0.4403 USD |
0.4290 USD |
0.5296 USD |
0.5210 USD |
| 2021-03-11 |
0.4378 USD |
70,199.8311 FET |
0.4489 USD |
0.4165 USD |
0.4647 USD |
0.4395 USD |
| 2021-03-10 |
0.4666 USD |
251,501.6423 FET |
0.4265 USD |
0.3991 USD |
0.4868 USD |
0.4544 USD |
| 2021-03-09 |
0.4582 USD |
220,225.3525 FET |
0.4403 USD |
0.4252 USD |
0.4840 USD |
0.4317 USD |
| 2021-03-08 |
0.4176 USD |
189,742.6114 FET |
0.3730 USD |
0.3698 USD |
0.4353 USD |
0.4196 USD |
| 2021-03-07 |
0.3745 USD |
25,915.4910 FET |
0.3834 USD |
0.3530 USD |
0.3836 USD |
0.3800 USD |
| 2021-03-06 |
0.3901 USD |
107,590.4684 FET |
0.3804 USD |
0.3520 USD |
0.4211 USD |
0.3689 USD |
| 2021-03-05 |
0.3495 USD |
420,397.6633 FET |
0.3263 USD |
0.3054 USD |
0.4032 USD |
0.3831 USD |
| 2021-03-04 |
0.3391 USD |
488,232.0272 FET |
0.3655 USD |
0.3192 USD |
0.3722 USD |
0.3313 USD |
| 2021-03-03 |
0.3321 USD |
255,206.3861 FET |
0.3126 USD |
0.3032 USD |
0.3610 USD |
0.3428 USD |
| 2021-03-02 |
0.2993 USD |
286,382.6049 FET |
0.2822 USD |
0.2690 USD |
0.3152 USD |
0.3094 USD |
| 2021-03-01 |
0.2636 USD |
237,483.6181 FET |
0.2468 USD |
0.2454 USD |
0.2889 USD |
0.2789 USD |
| 2021-02-28 |
0.2382 USD |
277,113.5612 FET |
0.2700 USD |
0.2229 USD |
0.2797 USD |
0.2386 USD |
| 2021-02-27 |
0.2867 USD |
126,530.3022 FET |
0.2268 USD |
0.2268 USD |
0.2907 USD |
0.2858 USD |
| 2021-02-26 |
0.2251 USD |
74,262.8864 FET |
0.2245 USD |
0.2002 USD |
0.2411 USD |
0.2228 USD |
| 2021-02-25 |
0.2412 USD |
370,322.2113 FET |
0.2335 USD |
0.2243 USD |
0.2612 USD |
0.2281 USD |
| 2021-02-24 |
0.2380 USD |
330,183.6986 FET |
0.2235 USD |
0.2089 USD |
0.2653 USD |
0.2321 USD |
| 2021-02-23 |
0.2214 USD |
474,619.2147 FET |
0.2754 USD |
0.1854 USD |
0.2754 USD |
0.2211 USD |
| 2021-02-22 |
0.2732 USD |
230,716.9095 FET |
0.2941 USD |
0.2237 USD |
0.2959 USD |
0.2764 USD |
| 2021-02-21 |
0.2943 USD |
62,972.7509 FET |
0.2823 USD |
0.2756 USD |
0.3139 USD |
0.2958 USD |
| 2021-02-20 |
0.2828 USD |
119,085.7619 FET |
0.2925 USD |
0.2638 USD |
0.3139 USD |
0.2864 USD |
| 2021-02-19 |
0.2941 USD |
83,231.0175 FET |
0.3041 USD |
0.2766 USD |
0.3100 USD |
0.2913 USD |
| 2021-02-18 |
0.3050 USD |
243,504.9261 FET |
0.2369 USD |
0.2369 USD |
0.3210 USD |
0.3023 USD |
| 2021-02-17 |
0.2337 USD |
58,689.0148 FET |
0.2266 USD |
0.2110 USD |
0.2475 USD |
0.2349 USD |
| 2021-02-16 |
0.2258 USD |
93,103.3995 FET |
0.2381 USD |
0.2169 USD |
0.2531 USD |
0.2248 USD |
| 2021-02-15 |
0.2386 USD |
451,567.7424 FET |
0.2497 USD |
0.1894 USD |
0.2687 USD |
0.2376 USD |
| 2021-02-14 |
0.2464 USD |
95,939.1723 FET |
0.2634 USD |
0.2367 USD |
0.2834 USD |
0.2481 USD |
| 2021-02-13 |
0.2616 USD |
131,695.3830 FET |
0.2523 USD |
0.2275 USD |
0.2851 USD |
0.2626 USD |
| 2021-02-12 |
0.2518 USD |
175,820.4491 FET |
0.2351 USD |
0.2243 USD |
0.2663 USD |
0.2517 USD |
| 2021-02-11 |
0.2324 USD |
304,712.7175 FET |
0.2361 USD |
0.2176 USD |
0.2544 USD |
0.2353 USD |
| 2021-02-10 |
0.2376 USD |
176,105.8046 FET |
0.2518 USD |
0.2124 USD |
0.2746 USD |
0.2388 USD |