Identifier on Bitfinex: tFETUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
0.7863 USDT |
90,878.4400 FET |
0.7610 USDT |
0.7610 USDT |
0.8289 USDT |
0.7886 USDT |
| 2025-05-20 |
0.7103 USDT |
213,743.2308 FET |
0.7470 USDT |
0.6519 USDT |
0.7556 USDT |
0.7430 USDT |
| 2025-05-19 |
0.7261 USDT |
28,215.7167 FET |
0.7793 USDT |
0.7070 USDT |
0.7793 USDT |
0.7273 USDT |
| 2025-05-18 |
0.7701 USDT |
16,189.5157 FET |
0.7329 USDT |
0.7318 USDT |
0.7998 USDT |
0.7576 USDT |
| 2025-05-17 |
0.7513 USDT |
10,867.3613 FET |
0.7636 USDT |
0.7374 USDT |
0.7659 USDT |
0.7492 USDT |
| 2025-05-16 |
0.7865 USDT |
11,221.1545 FET |
0.7882 USDT |
0.7757 USDT |
0.8004 USDT |
0.7790 USDT |
| 2025-05-15 |
0.7857 USDT |
75,468.2995 FET |
0.8288 USDT |
0.7523 USDT |
0.8377 USDT |
0.7788 USDT |
| 2025-05-14 |
0.8592 USDT |
7,226.8199 FET |
0.8792 USDT |
0.8228 USDT |
0.8882 USDT |
0.8336 USDT |
| 2025-05-13 |
0.8230 USDT |
33,766.1116 FET |
0.8136 USDT |
0.7935 USDT |
0.8496 USDT |
0.8495 USDT |
| 2025-05-12 |
0.8554 USDT |
68,411.9219 FET |
0.8540 USDT |
0.7985 USDT |
0.9120 USDT |
0.8358 USDT |
| 2025-05-11 |
0.8786 USDT |
53,955.5044 FET |
0.9045 USDT |
0.8335 USDT |
0.9079 USDT |
0.8511 USDT |
| 2025-05-10 |
0.8788 USDT |
179,770.7705 FET |
0.8269 USDT |
0.8269 USDT |
0.8894 USDT |
0.8809 USDT |
| 2025-05-09 |
0.8312 USDT |
239,273.5856 FET |
0.7742 USDT |
0.7609 USDT |
0.8746 USDT |
0.8303 USDT |
| 2025-05-08 |
0.7426 USDT |
55,512.7089 FET |
0.7031 USDT |
0.6966 USDT |
0.7920 USDT |
0.7681 USDT |
| 2025-05-07 |
0.6965 USDT |
21,312.4109 FET |
0.6827 USDT |
0.6726 USDT |
0.7412 USDT |
0.6726 USDT |
| 2025-05-06 |
0.6609 USDT |
36,958.3777 FET |
0.6643 USDT |
0.6285 USDT |
0.6718 USDT |
0.6641 USDT |
| 2025-05-05 |
0.6637 USDT |
29,060.0840 FET |
0.6571 USDT |
0.6448 USDT |
0.6761 USDT |
0.6583 USDT |
| 2025-05-04 |
0.6799 USDT |
26,648.5809 FET |
0.6880 USDT |
0.6578 USDT |
0.6958 USDT |
0.6578 USDT |
| 2025-05-03 |
0.6951 USDT |
13,255.8530 FET |
0.7101 USDT |
0.6803 USDT |
0.7116 USDT |
0.6809 USDT |
| 2025-05-02 |
0.7150 USDT |
17,590.1884 FET |
0.7326 USDT |
0.7036 USDT |
0.7386 USDT |
0.7176 USDT |
| 2025-05-01 |
0.7616 USDT |
39,877.7804 FET |
0.7388 USDT |
0.7308 USDT |
0.7828 USDT |
0.7386 USDT |
| 2025-04-30 |
0.7113 USDT |
44,077.3436 FET |
0.7078 USDT |
0.6820 USDT |
0.7403 USDT |
0.7366 USDT |
| 2025-04-29 |
0.7258 USDT |
38,968.9457 FET |
0.7152 USDT |
0.7069 USDT |
0.7417 USDT |
0.7169 USDT |
| 2025-04-28 |
0.7096 USDT |
43,425.6512 FET |
0.7127 USDT |
0.6747 USDT |
0.7382 USDT |
0.7173 USDT |
| 2025-04-27 |
0.7577 USDT |
49,888.9442 FET |
0.7839 USDT |
0.7224 USDT |
0.7970 USDT |
0.7282 USDT |
| 2025-04-26 |
0.7751 USDT |
41,137.1229 FET |
0.7487 USDT |
0.7394 USDT |
0.8045 USDT |
0.7453 USDT |
| 2025-04-25 |
0.7009 USDT |
38,113.0901 FET |
0.7159 USDT |
0.6729 USDT |
0.7432 USDT |
0.7414 USDT |
| 2025-04-24 |
0.6652 USDT |
70,145.7799 FET |
0.6296 USDT |
0.6088 USDT |
0.7205 USDT |
0.7107 USDT |
| 2025-04-23 |
0.6258 USDT |
34,418.7301 FET |
0.6397 USDT |
0.6081 USDT |
0.6449 USDT |
0.6189 USDT |
| 2025-04-22 |
0.6040 USDT |
80,749.6057 FET |
0.6062 USDT |
0.5795 USDT |
0.6215 USDT |
0.6076 USDT |
| 2025-04-21 |
0.6136 USDT |
65,034.6769 FET |
0.6047 USDT |
0.5884 USDT |
0.6525 USDT |
0.5954 USDT |
| 2025-04-20 |
0.5886 USDT |
75,371.6488 FET |
0.5580 USDT |
0.5532 USDT |
0.6220 USDT |
0.6156 USDT |
| 2025-04-19 |
0.5557 USDT |
198,396.3496 FET |
0.5020 USDT |
0.5020 USDT |
0.7000 USDT |
0.5674 USDT |
| 2025-04-18 |
0.5104 USDT |
17,442.0792 FET |
0.5023 USDT |
0.5018 USDT |
0.5174 USDT |
0.5094 USDT |
| 2025-04-17 |
0.4861 USDT |
10,060.4270 FET |
0.4613 USDT |
0.4593 USDT |
0.5050 USDT |
0.5001 USDT |
| 2025-04-16 |
0.4589 USDT |
6,773.3146 FET |
0.4587 USDT |
0.4534 USDT |
0.4667 USDT |
0.4603 USDT |
| 2025-04-15 |
0.4730 USDT |
36,329.7410 FET |
0.4873 USDT |
0.4575 USDT |
0.4897 USDT |
0.4611 USDT |
| 2025-04-14 |
0.4973 USDT |
31,221.2759 FET |
0.4971 USDT |
0.4840 USDT |
0.5100 USDT |
0.4960 USDT |
| 2025-04-13 |
0.5045 USDT |
114,588.9172 FET |
0.4861 USDT |
0.4759 USDT |
0.5391 USDT |
0.4926 USDT |
| 2025-04-12 |
0.4700 USDT |
11,780.3991 FET |
0.4472 USDT |
0.4443 USDT |
0.4859 USDT |
0.4858 USDT |
| 2025-04-11 |
0.4342 USDT |
15,203.8663 FET |
0.4199 USDT |
0.4199 USDT |
0.4505 USDT |
0.4486 USDT |
| 2025-04-10 |
0.4245 USDT |
13,622.7524 FET |
0.4425 USDT |
0.4095 USDT |
0.4425 USDT |
0.4095 USDT |
| 2025-04-09 |
0.3847 USDT |
15,160.0244 FET |
0.3753 USDT |
0.3688 USDT |
0.3972 USDT |
0.3919 USDT |
| 2025-04-08 |
0.3951 USDT |
24,074.7526 FET |
0.3942 USDT |
0.3889 USDT |
0.4027 USDT |
0.3926 USDT |
| 2025-04-07 |
0.3734 USDT |
123,505.9439 FET |
0.3815 USDT |
0.3469 USDT |
0.4035 USDT |
0.4003 USDT |
| 2025-04-06 |
0.4188 USDT |
83,984.1454 FET |
0.4302 USDT |
0.3961 USDT |
0.4320 USDT |
0.3984 USDT |
| 2025-04-05 |
0.4360 USDT |
12,679.7313 FET |
0.4441 USDT |
0.4281 USDT |
0.4470 USDT |
0.4315 USDT |
| 2025-04-04 |
0.4305 USDT |
7,656.3160 FET |
0.4320 USDT |
0.4215 USDT |
0.4439 USDT |
0.4335 USDT |
| 2025-04-03 |
0.4358 USDT |
45,316.5005 FET |
0.4388 USDT |
0.4117 USDT |
0.4477 USDT |
0.4330 USDT |
| 2025-04-02 |
0.4632 USDT |
18,017.1529 FET |
0.4640 USDT |
0.4468 USDT |
0.4720 USDT |
0.4675 USDT |