Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
1.1047 USD |
54,799.5378 FET |
1.1695 USD |
1.0506 USD |
1.1700 USD |
1.0976 USD |
| 2025-01-26 |
1.2085 USD |
6,531.6855 FET |
1.2110 USD |
1.2002 USD |
1.2344 USD |
1.2171 USD |
| 2025-01-25 |
1.2076 USD |
15,117.0163 FET |
1.2228 USD |
1.1756 USD |
1.2321 USD |
1.2076 USD |
| 2025-01-24 |
1.2337 USD |
17,291.2000 FET |
1.2486 USD |
1.2050 USD |
1.2569 USD |
1.2224 USD |
| 2025-01-23 |
1.2343 USD |
45,477.0591 FET |
1.2725 USD |
1.1971 USD |
1.2768 USD |
1.2332 USD |
| 2025-01-22 |
1.3086 USD |
28,747.9517 FET |
1.3181 USD |
1.2764 USD |
1.3614 USD |
1.3073 USD |
| 2025-01-21 |
1.2389 USD |
38,598.1492 FET |
1.1806 USD |
1.1310 USD |
1.3250 USD |
1.2956 USD |
| 2025-01-20 |
1.2016 USD |
101,036.4425 FET |
1.1561 USD |
1.1197 USD |
1.3340 USD |
1.2023 USD |
| 2025-01-19 |
1.1785 USD |
111,269.9811 FET |
1.3175 USD |
1.1500 USD |
1.3246 USD |
1.1703 USD |
| 2025-01-18 |
1.3533 USD |
33,426.5406 FET |
1.4102 USD |
1.2939 USD |
1.4295 USD |
1.2939 USD |
| 2025-01-17 |
1.3874 USD |
40,673.8572 FET |
1.3538 USD |
1.3498 USD |
1.4200 USD |
1.4076 USD |
| 2025-01-16 |
1.3419 USD |
58,298.3812 FET |
1.3500 USD |
1.3064 USD |
1.3725 USD |
1.3467 USD |
| 2025-01-15 |
1.3208 USD |
24,555.6208 FET |
1.3097 USD |
1.2665 USD |
1.3911 USD |
1.3637 USD |
| 2025-01-14 |
1.2603 USD |
34,325.2592 FET |
1.2500 USD |
1.2398 USD |
1.3037 USD |
1.3037 USD |
| 2025-01-13 |
1.1985 USD |
70,089.5743 FET |
1.3166 USD |
1.1028 USD |
1.3378 USD |
1.2517 USD |
| 2025-01-12 |
1.3153 USD |
3,561.9230 FET |
1.3171 USD |
1.3012 USD |
1.3259 USD |
1.3013 USD |
| 2025-01-11 |
1.3238 USD |
13,207.4755 FET |
1.3266 USD |
1.2946 USD |
1.3494 USD |
1.3440 USD |
| 2025-01-10 |
1.3280 USD |
22,172.4457 FET |
1.3110 USD |
1.2927 USD |
1.3691 USD |
1.3300 USD |
| 2025-01-09 |
1.3016 USD |
36,463.0410 FET |
1.3363 USD |
1.2694 USD |
1.3523 USD |
1.2880 USD |
| 2025-01-08 |
1.3243 USD |
29,267.9622 FET |
1.4098 USD |
1.2700 USD |
1.4291 USD |
1.3229 USD |
| 2025-01-07 |
1.4215 USD |
39,956.0847 FET |
1.5624 USD |
1.4247 USD |
1.5742 USD |
1.4248 USD |
| 2025-01-06 |
1.6001 USD |
25,080.1345 FET |
1.6200 USD |
1.5658 USD |
1.6528 USD |
1.6294 USD |
| 2025-01-05 |
1.5912 USD |
28,886.6193 FET |
1.4718 USD |
1.4536 USD |
1.6052 USD |
1.5902 USD |
| 2025-01-04 |
1.4849 USD |
25,261.1162 FET |
1.5005 USD |
1.4712 USD |
1.5236 USD |
1.4937 USD |
| 2025-01-03 |
1.4654 USD |
20,588.7332 FET |
1.3792 USD |
1.3792 USD |
1.5105 USD |
1.4902 USD |
| 2025-01-02 |
1.4008 USD |
51,666.2380 FET |
1.3284 USD |
1.3284 USD |
1.4244 USD |
1.3807 USD |
| 2025-01-01 |
1.2630 USD |
12,600.8536 FET |
1.2860 USD |
1.2432 USD |
1.2860 USD |
1.2763 USD |
| 2024-12-31 |
1.2854 USD |
9,240.2985 FET |
1.2587 USD |
1.2569 USD |
1.3365 USD |
1.2764 USD |
| 2024-12-30 |
1.3148 USD |
28,979.6679 FET |
1.3183 USD |
1.2500 USD |
1.3599 USD |
1.3385 USD |
| 2024-12-29 |
1.3429 USD |
11,710.3785 FET |
1.3560 USD |
1.2998 USD |
1.3663 USD |
1.2998 USD |
| 2024-12-28 |
1.3213 USD |
7,057.2678 FET |
1.3125 USD |
1.2926 USD |
1.3616 USD |
1.3470 USD |
| 2024-12-27 |
1.3152 USD |
11,997.3330 FET |
1.2670 USD |
1.2599 USD |
1.3669 USD |
1.3040 USD |
| 2024-12-26 |
1.2608 USD |
9,894.3314 FET |
1.3555 USD |
1.2592 USD |
1.3618 USD |
1.2604 USD |
| 2024-12-25 |
1.3698 USD |
27,173.8083 FET |
1.3934 USD |
1.3306 USD |
1.4000 USD |
1.3592 USD |
| 2024-12-24 |
1.3857 USD |
43,467.0565 FET |
1.3669 USD |
1.3363 USD |
1.4263 USD |
1.3697 USD |
| 2024-12-23 |
1.2639 USD |
27,816.9655 FET |
1.2509 USD |
1.2298 USD |
1.3904 USD |
1.2690 USD |
| 2024-12-22 |
1.2728 USD |
27,222.9800 FET |
1.2531 USD |
1.2308 USD |
1.3072 USD |
1.2668 USD |
| 2024-12-21 |
1.3393 USD |
59,350.1717 FET |
1.3758 USD |
1.2384 USD |
1.4173 USD |
1.2723 USD |
| 2024-12-20 |
1.2229 USD |
103,741.4959 FET |
1.2942 USD |
1.1286 USD |
1.3541 USD |
1.3378 USD |
| 2024-12-19 |
1.3777 USD |
98,572.4222 FET |
1.4318 USD |
1.2374 USD |
1.4723 USD |
1.3159 USD |
| 2024-12-18 |
1.5693 USD |
57,263.2366 FET |
1.6038 USD |
1.4473 USD |
1.6207 USD |
1.4699 USD |
| 2024-12-17 |
1.6854 USD |
27,231.0079 FET |
1.7000 USD |
1.6143 USD |
1.7163 USD |
1.6408 USD |
| 2024-12-16 |
1.7424 USD |
54,203.1060 FET |
1.8104 USD |
1.6889 USD |
1.8246 USD |
1.7451 USD |
| 2024-12-15 |
1.7305 USD |
12,841.5121 FET |
1.7205 USD |
1.6649 USD |
1.7862 USD |
1.7262 USD |
| 2024-12-14 |
1.7385 USD |
27,091.7162 FET |
1.8095 USD |
1.6879 USD |
1.8174 USD |
1.7231 USD |
| 2024-12-13 |
1.7841 USD |
35,733.6478 FET |
1.7945 USD |
1.7413 USD |
1.8079 USD |
1.7742 USD |
| 2024-12-12 |
1.8358 USD |
67,906.5732 FET |
1.8130 USD |
1.7699 USD |
1.9605 USD |
1.7999 USD |
| 2024-12-11 |
1.7656 USD |
50,943.1192 FET |
1.6794 USD |
1.6391 USD |
1.9605 USD |
1.8203 USD |
| 2024-12-10 |
1.6854 USD |
130,380.2572 FET |
1.7068 USD |
1.5668 USD |
1.8623 USD |
1.6575 USD |
| 2024-12-09 |
1.8913 USD |
453,411.5221 FET |
2.0145 USD |
1.8131 USD |
2.0145 USD |
1.8881 USD |