Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.6030 USD |
23,528.1543 FET |
0.6067 USD |
0.5892 USD |
0.6077 USD |
0.6008 USD |
| 2025-09-05 |
0.6098 USD |
3,351.5186 FET |
0.6018 USD |
0.6005 USD |
0.6182 USD |
0.6136 USD |
| 2025-09-04 |
0.6068 USD |
12,202.0344 FET |
0.6209 USD |
0.5915 USD |
0.6209 USD |
0.5919 USD |
| 2025-09-03 |
0.6167 USD |
5,165.4898 FET |
0.6186 USD |
0.6132 USD |
0.6242 USD |
0.6242 USD |
| 2025-09-02 |
0.6038 USD |
3,035.4870 FET |
0.5909 USD |
0.5909 USD |
0.6067 USD |
0.6042 USD |
| 2025-09-01 |
0.6077 USD |
14,901.0863 FET |
0.6121 USD |
0.5957 USD |
0.6230 USD |
0.6066 USD |
| 2025-08-31 |
0.6297 USD |
555.1657 FET |
0.6251 USD |
0.6251 USD |
0.6298 USD |
0.6266 USD |
| 2025-08-30 |
0.6240 USD |
7,093.8300 FET |
0.6192 USD |
0.6164 USD |
0.6274 USD |
0.6234 USD |
| 2025-08-29 |
0.6334 USD |
8,031.3940 FET |
0.6504 USD |
0.6025 USD |
0.6504 USD |
0.6259 USD |
| 2025-08-28 |
0.6488 USD |
5,281.5207 FET |
0.6390 USD |
0.6390 USD |
0.6562 USD |
0.6409 USD |
| 2025-08-27 |
0.6433 USD |
7,915.2004 FET |
0.6449 USD |
0.6399 USD |
0.6490 USD |
0.6416 USD |
| 2025-08-26 |
0.6343 USD |
8,533.2222 FET |
0.6234 USD |
0.6234 USD |
0.6483 USD |
0.6483 USD |
| 2025-08-25 |
0.6481 USD |
37,748.4576 FET |
0.6671 USD |
0.6324 USD |
0.6671 USD |
0.6324 USD |
| 2025-08-24 |
0.6830 USD |
2,503.0927 FET |
0.6878 USD |
0.6761 USD |
0.6882 USD |
0.6777 USD |
| 2025-08-23 |
0.6864 USD |
2,700.1480 FET |
0.6954 USD |
0.6814 USD |
0.6954 USD |
0.6843 USD |
| 2025-08-22 |
0.6649 USD |
9,371.7010 FET |
0.6648 USD |
0.6648 USD |
0.6690 USD |
0.6690 USD |
| 2025-08-21 |
0.6700 USD |
2,137.1491 FET |
0.6854 USD |
0.6671 USD |
0.6854 USD |
0.6726 USD |
| 2025-08-20 |
0.6832 USD |
12,550.7079 FET |
0.6658 USD |
0.6572 USD |
0.6889 USD |
0.6889 USD |
| 2025-08-19 |
0.6700 USD |
36,305.9416 FET |
0.6751 USD |
0.6640 USD |
0.7250 USD |
0.6690 USD |
| 2025-08-18 |
0.6863 USD |
5,517.7323 FET |
0.7027 USD |
0.6729 USD |
0.7027 USD |
0.6869 USD |
| 2025-08-17 |
0.7165 USD |
18,200.4482 FET |
0.7037 USD |
0.7037 USD |
0.7320 USD |
0.7106 USD |
| 2025-08-16 |
0.7043 USD |
1,757.7365 FET |
0.7092 USD |
0.7010 USD |
0.7092 USD |
0.7059 USD |
| 2025-08-15 |
0.7000 USD |
10,835.8417 FET |
0.7112 USD |
0.6790 USD |
0.7192 USD |
0.6879 USD |
| 2025-08-14 |
0.7444 USD |
50,680.4528 FET |
0.7380 USD |
0.6601 USD |
0.8294 USD |
0.7166 USD |
| 2025-08-13 |
0.7426 USD |
26,167.1679 FET |
0.7269 USD |
0.7208 USD |
0.7512 USD |
0.7278 USD |
| 2025-08-12 |
0.7128 USD |
11,454.0109 FET |
0.6879 USD |
0.6817 USD |
0.7307 USD |
0.7273 USD |
| 2025-08-11 |
0.7258 USD |
19,432.8615 FET |
0.7270 USD |
0.6904 USD |
0.7402 USD |
0.7029 USD |
| 2025-08-10 |
0.7129 USD |
4,666.6727 FET |
0.7264 USD |
0.7030 USD |
0.7295 USD |
0.7191 USD |
| 2025-08-09 |
0.7134 USD |
11,912.9208 FET |
0.7054 USD |
0.7033 USD |
0.7212 USD |
0.7144 USD |
| 2025-08-08 |
0.6949 USD |
13,589.4069 FET |
0.6943 USD |
0.6844 USD |
0.7080 USD |
0.7022 USD |
| 2025-08-07 |
0.6779 USD |
8,517.1534 FET |
0.6567 USD |
0.6567 USD |
0.6878 USD |
0.6810 USD |
| 2025-08-06 |
0.6465 USD |
8,287.3666 FET |
0.6493 USD |
0.6364 USD |
0.6531 USD |
0.6513 USD |
| 2025-08-05 |
0.6466 USD |
11,988.5758 FET |
0.6648 USD |
0.6361 USD |
0.6660 USD |
0.6411 USD |
| 2025-08-04 |
0.6571 USD |
16,991.4199 FET |
0.6490 USD |
0.6423 USD |
0.6660 USD |
0.6601 USD |
| 2025-08-03 |
0.6309 USD |
27,920.3692 FET |
0.6132 USD |
0.6132 USD |
0.6399 USD |
0.6399 USD |
| 2025-08-02 |
0.6229 USD |
15,583.5325 FET |
0.6363 USD |
0.6073 USD |
0.6417 USD |
0.6136 USD |
| 2025-08-01 |
0.6451 USD |
29,503.7395 FET |
0.6706 USD |
0.6326 USD |
0.6740 USD |
0.6417 USD |
| 2025-07-31 |
0.6875 USD |
19,191.6223 FET |
0.6918 USD |
0.6630 USD |
0.7060 USD |
0.6789 USD |
| 2025-07-30 |
0.6864 USD |
24,477.3304 FET |
0.7082 USD |
0.6620 USD |
0.7396 USD |
0.6826 USD |
| 2025-07-29 |
0.7376 USD |
21,398.4760 FET |
0.7161 USD |
0.7068 USD |
0.7760 USD |
0.7177 USD |
| 2025-07-28 |
0.7439 USD |
82,956.0139 FET |
0.7664 USD |
0.7107 USD |
0.7967 USD |
0.7201 USD |
| 2025-07-27 |
0.7396 USD |
9,134.9074 FET |
0.7420 USD |
0.7326 USD |
0.7454 USD |
0.7378 USD |
| 2025-07-26 |
0.7348 USD |
7,472.1982 FET |
0.7347 USD |
0.7336 USD |
0.7505 USD |
0.7413 USD |
| 2025-07-25 |
0.7099 USD |
21,737.6924 FET |
0.7579 USD |
0.7065 USD |
0.7587 USD |
0.7144 USD |
| 2025-07-24 |
0.7585 USD |
29,439.8485 FET |
0.7466 USD |
0.7191 USD |
0.7821 USD |
0.7565 USD |
| 2025-07-23 |
0.7617 USD |
99,571.6072 FET |
0.8069 USD |
0.7330 USD |
0.8069 USD |
0.7413 USD |
| 2025-07-22 |
0.8121 USD |
58,424.8123 FET |
0.8433 USD |
0.7782 USD |
0.8511 USD |
0.8142 USD |
| 2025-07-21 |
0.8568 USD |
69,680.4975 FET |
0.7895 USD |
0.7866 USD |
0.9517 USD |
0.8619 USD |
| 2025-07-20 |
0.8132 USD |
160,318.4916 FET |
0.7788 USD |
0.7771 USD |
0.8277 USD |
0.8167 USD |
| 2025-07-19 |
0.7566 USD |
8,714.2907 FET |
0.7606 USD |
0.7395 USD |
0.7731 USD |
0.7609 USD |