Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-14 |
1.2842 USD |
98,841.2134 FET |
1.2535 USD |
1.1219 USD |
1.3914 USD |
1.2995 USD |
| 2024-11-13 |
1.3159 USD |
180,805.8236 FET |
1.3816 USD |
1.2112 USD |
1.4568 USD |
1.2500 USD |
| 2024-11-12 |
1.4742 USD |
193,194.4093 FET |
1.5698 USD |
1.3546 USD |
1.6333 USD |
1.3615 USD |
| 2024-11-11 |
1.4721 USD |
211,122.8144 FET |
1.4514 USD |
1.2922 USD |
1.6065 USD |
1.5533 USD |
| 2024-11-10 |
1.4790 USD |
41,198.3943 FET |
1.4532 USD |
1.4303 USD |
1.5000 USD |
1.4910 USD |
| 2024-11-09 |
1.4284 USD |
31,651.9757 FET |
1.4032 USD |
1.3480 USD |
1.5476 USD |
1.4219 USD |
| 2024-11-08 |
1.3921 USD |
75,287.4516 FET |
1.4144 USD |
1.2580 USD |
1.5394 USD |
1.3898 USD |
| 2024-11-07 |
1.4147 USD |
131,878.0084 FET |
1.4106 USD |
1.3550 USD |
1.5042 USD |
1.4158 USD |
| 2024-11-06 |
1.3553 USD |
57,578.1563 FET |
1.2608 USD |
1.2606 USD |
1.4239 USD |
1.4225 USD |
| 2024-11-05 |
1.1943 USD |
38,762.5632 FET |
1.1339 USD |
1.0894 USD |
1.2930 USD |
1.2611 USD |
| 2024-11-04 |
1.1539 USD |
12,661.9608 FET |
1.1394 USD |
1.1221 USD |
1.2000 USD |
1.1327 USD |
| 2024-11-03 |
1.1394 USD |
63,683.3244 FET |
1.1879 USD |
1.0921 USD |
1.1922 USD |
1.1487 USD |
| 2024-11-02 |
1.1938 USD |
27,046.2554 FET |
1.2351 USD |
1.1627 USD |
1.2395 USD |
1.1940 USD |
| 2024-11-01 |
1.2680 USD |
12,481.9489 FET |
1.2963 USD |
1.2218 USD |
1.3079 USD |
1.2347 USD |
| 2024-10-31 |
1.2955 USD |
25,823.4787 FET |
1.3017 USD |
1.2499 USD |
1.3361 USD |
1.2830 USD |
| 2024-10-30 |
1.3016 USD |
20,741.5271 FET |
1.3376 USD |
1.2774 USD |
1.3376 USD |
1.3049 USD |
| 2024-10-29 |
1.3353 USD |
36,288.5502 FET |
1.2783 USD |
1.2739 USD |
1.3599 USD |
1.3391 USD |
| 2024-10-28 |
1.2334 USD |
26,269.8570 FET |
1.2738 USD |
1.1997 USD |
1.2925 USD |
1.2816 USD |
| 2024-10-27 |
1.2534 USD |
5,322.2747 FET |
1.2335 USD |
1.2240 USD |
1.2695 USD |
1.2630 USD |
| 2024-10-26 |
1.2189 USD |
38,041.0426 FET |
1.1864 USD |
1.1809 USD |
1.2551 USD |
1.2285 USD |
| 2024-10-25 |
1.3010 USD |
19,115.8612 FET |
1.3456 USD |
1.2500 USD |
1.3456 USD |
1.2816 USD |
| 2024-10-24 |
1.3464 USD |
45,229.9764 FET |
1.3240 USD |
1.3174 USD |
1.4758 USD |
1.3431 USD |
| 2024-10-23 |
1.3263 USD |
13,085.6958 FET |
1.3587 USD |
1.2792 USD |
1.3587 USD |
1.3281 USD |
| 2024-10-22 |
1.3623 USD |
8,043.3503 FET |
1.3901 USD |
1.3381 USD |
1.4135 USD |
1.3392 USD |
| 2024-10-21 |
1.4132 USD |
38,726.3011 FET |
1.4704 USD |
1.3724 USD |
1.5112 USD |
1.3912 USD |
| 2024-10-20 |
1.4443 USD |
47,769.1052 FET |
1.4058 USD |
1.3615 USD |
1.4704 USD |
1.4404 USD |
| 2024-10-19 |
1.4134 USD |
23,670.2363 FET |
1.4248 USD |
1.3887 USD |
1.4545 USD |
1.4106 USD |
| 2024-10-18 |
1.4039 USD |
4,986.7231 FET |
1.3649 USD |
1.3534 USD |
1.4525 USD |
1.4313 USD |
| 2024-10-17 |
1.3927 USD |
14,647.8699 FET |
1.4328 USD |
1.3469 USD |
1.5037 USD |
1.3616 USD |
| 2024-10-16 |
1.4265 USD |
22,666.6811 FET |
1.4662 USD |
1.4075 USD |
1.4781 USD |
1.4260 USD |
| 2024-10-15 |
1.4707 USD |
49,429.2264 FET |
1.5127 USD |
1.4141 USD |
1.5256 USD |
1.4581 USD |
| 2024-10-14 |
1.4987 USD |
36,070.1761 FET |
1.4249 USD |
1.4027 USD |
1.5520 USD |
1.5062 USD |
| 2024-10-13 |
1.4290 USD |
10,078.5019 FET |
1.4847 USD |
1.3891 USD |
1.4917 USD |
1.4034 USD |
| 2024-10-12 |
1.4482 USD |
21,419.2080 FET |
1.4108 USD |
1.4016 USD |
1.4887 USD |
1.4515 USD |
| 2024-10-11 |
1.3967 USD |
11,567.0038 FET |
1.3166 USD |
1.3079 USD |
1.4221 USD |
1.4040 USD |
| 2024-10-10 |
1.3108 USD |
61,953.5431 FET |
1.3404 USD |
1.2233 USD |
1.4783 USD |
1.3212 USD |
| 2024-10-09 |
1.3856 USD |
8,770.6565 FET |
1.4301 USD |
1.3262 USD |
1.4545 USD |
1.3262 USD |
| 2024-10-08 |
1.4480 USD |
34,547.6707 FET |
1.4789 USD |
1.4151 USD |
1.5051 USD |
1.4288 USD |
| 2024-10-07 |
1.5293 USD |
36,877.9951 FET |
1.4659 USD |
1.4659 USD |
1.5539 USD |
1.5372 USD |
| 2024-10-06 |
1.4040 USD |
3,524.6646 FET |
1.4055 USD |
1.3759 USD |
1.4704 USD |
1.4551 USD |
| 2024-10-05 |
1.4522 USD |
13,436.0509 FET |
1.4792 USD |
1.3978 USD |
1.4833 USD |
1.4024 USD |
| 2024-10-04 |
1.4067 USD |
37,006.2611 FET |
1.3749 USD |
1.3648 USD |
1.5385 USD |
1.4638 USD |
| 2024-10-03 |
1.3474 USD |
19,937.8033 FET |
1.4201 USD |
1.3342 USD |
1.4630 USD |
1.3433 USD |
| 2024-10-02 |
1.4960 USD |
58,231.6973 FET |
1.4786 USD |
1.4295 USD |
1.6065 USD |
1.4382 USD |
| 2024-10-01 |
1.5163 USD |
39,681.9045 FET |
1.5374 USD |
1.5102 USD |
1.6746 USD |
1.5139 USD |
| 2024-09-30 |
1.5800 USD |
32,662.8557 FET |
1.6253 USD |
1.5365 USD |
1.6404 USD |
1.5650 USD |
| 2024-09-29 |
1.6205 USD |
25,142.9830 FET |
1.6020 USD |
1.5657 USD |
1.6815 USD |
1.6241 USD |
| 2024-09-28 |
1.6272 USD |
49,419.5908 FET |
1.6856 USD |
1.5559 USD |
1.6936 USD |
1.5968 USD |
| 2024-09-27 |
1.6715 USD |
69,514.6936 FET |
1.6363 USD |
1.6078 USD |
1.7345 USD |
1.6937 USD |
| 2024-09-26 |
1.6551 USD |
69,165.9373 FET |
1.6394 USD |
1.6115 USD |
1.6961 USD |
1.6450 USD |