Crypto exchange Bitfinex

Market Fetch.ai (FET) / Tether (USDT)

Identifier on Bitfinex: tFETUST
123...2829
Date Price Volume Open Low High Close
2024-07-19 1.4313 USDT 9,449.1390 FET 1.3947 USDT 1.3721 USDT 1.4836 USDT 1.4738 USDT
2024-07-18 1.4318 USDT 9,740.2726 FET 1.4627 USDT 1.3752 USDT 1.4961 USDT 1.3849 USDT
2024-07-17 1.4743 USDT 28,864.4316 FET 1.4317 USDT 1.4183 USDT 1.5522 USDT 1.4745 USDT
2024-07-16 1.3962 USDT 25,373.1162 FET 1.4218 USDT 1.3235 USDT 1.4777 USDT 1.4455 USDT
2024-07-15 1.2954 USDT 24,052.7983 FET 1.2486 USDT 1.2429 USDT 1.3607 USDT 1.3483 USDT
2024-07-14 1.1983 USDT 16,523.8641 FET 1.1663 USDT 1.1663 USDT 1.2339 USDT 1.1917 USDT
2024-07-13 1.1819 USDT 29,732.4890 FET 1.1899 USDT 1.1422 USDT 1.2115 USDT 1.1422 USDT
2024-07-12 1.1276 USDT 15,852.1562 FET 1.1470 USDT 1.1036 USDT 1.1632 USDT 1.1476 USDT
2024-07-11 1.1939 USDT 21,040.6319 FET 1.1888 USDT 1.1458 USDT 1.2312 USDT 1.1516 USDT
2024-07-10 1.2117 USDT 39,557.5434 FET 1.2046 USDT 1.1795 USDT 1.2379 USDT 1.2009 USDT
2024-07-09 1.1698 USDT 23,170.3690 FET 1.1516 USDT 1.1342 USDT 1.1920 USDT 1.1920 USDT
2024-07-08 1.1542 USDT 49,246.7760 FET 1.1140 USDT 1.0637 USDT 1.2484 USDT 1.1505 USDT
2024-07-07 1.1855 USDT 56,439.5315 FET 1.2221 USDT 1.1239 USDT 1.2394 USDT 1.1239 USDT
2024-07-06 1.2312 USDT 66,234.6389 FET 1.1582 USDT 1.1458 USDT 1.2778 USDT 1.2393 USDT
2024-07-05 1.1288 USDT 142,440.2362 FET 1.2208 USDT 1.0558 USDT 1.2378 USDT 1.1669 USDT
2024-07-04 1.1549 USDT 37,563.8268 FET 1.2511 USDT 0.9975 USDT 1.2640 USDT 1.2208 USDT
2024-07-03 1.2613 USDT 13,962.4934 FET 1.3241 USDT 1.2159 USDT 1.3241 USDT 1.2559 USDT
2024-07-02 1.3364 USDT 7,711.1338 FET 1.2904 USDT 1.2642 USDT 1.3717 USDT 1.3256 USDT
2024-07-01 1.3917 USDT 34,394.7046 FET 1.4180 USDT 1.2989 USDT 1.4832 USDT 1.2989 USDT
2024-06-30 1.3985 USDT 19,792.0187 FET 1.3500 USDT 1.3256 USDT 1.4420 USDT 1.4186 USDT
2024-06-29 1.3954 USDT 12,490.3221 FET 1.4044 USDT 1.3493 USDT 1.4420 USDT 1.3670 USDT
2024-06-28 1.4690 USDT 18,157.5475 FET 1.5437 USDT 1.4159 USDT 1.5529 USDT 1.4200 USDT
2024-06-27 1.6200 USDT 102,974.7491 FET 1.7724 USDT 1.5147 USDT 1.7724 USDT 1.5147 USDT
2024-06-26 1.7229 USDT 51,111.8058 FET 1.5794 USDT 1.5794 USDT 1.8360 USDT 1.7619 USDT
2024-06-25 1.6489 USDT 22,400.5706 FET 1.6377 USDT 1.5861 USDT 1.7069 USDT 1.5861 USDT
2024-06-24 1.4261 USDT 14,715.7989 FET 1.4060 USDT 1.3481 USDT 1.4902 USDT 1.4350 USDT
2024-06-23 1.4680 USDT 10,719.9775 FET 1.4697 USDT 1.3990 USDT 1.5223 USDT 1.3990 USDT
2024-06-22 1.5283 USDT 5,659.2966 FET 1.5756 USDT 1.4636 USDT 1.5882 USDT 1.4978 USDT
2024-06-21 1.5767 USDT 11,817.1623 FET 1.6059 USDT 1.5397 USDT 1.6215 USDT 1.5793 USDT
2024-06-20 1.6348 USDT 75,004.3062 FET 1.4854 USDT 1.4736 USDT 1.7257 USDT 1.6225 USDT
2024-06-19 1.3348 USDT 31,140.4260 FET 1.1883 USDT 1.1764 USDT 1.4829 USDT 1.4817 USDT
2024-06-18 1.1305 USDT 77,195.7638 FET 1.3120 USDT 1.0025 USDT 1.3120 USDT 1.1992 USDT
2024-06-17 1.3144 USDT 30,823.0109 FET 1.4680 USDT 1.2251 USDT 1.4932 USDT 1.3189 USDT
2024-06-16 1.4587 USDT 7,557.5468 FET 1.4559 USDT 1.4315 USDT 1.4943 USDT 1.4834 USDT
2024-06-15 1.4765 USDT 5,587.3952 FET 1.4779 USDT 1.4320 USDT 1.5076 USDT 1.4771 USDT
2024-06-14 1.5561 USDT 10,670.8428 FET 1.5944 USDT 1.4439 USDT 1.6515 USDT 1.4584 USDT
2024-06-13 1.6415 USDT 25,488.3802 FET 1.7084 USDT 1.5800 USDT 1.7269 USDT 1.6184 USDT
2024-06-12 1.6487 USDT 16,706.4425 FET 1.5397 USDT 1.4719 USDT 1.7782 USDT 1.7066 USDT
2024-06-11 1.6103 USDT 23,384.6496 FET 1.6564 USDT 1.5150 USDT 1.7142 USDT 1.5593 USDT
2024-06-10 1.7224 USDT 44,304.2859 FET 1.7305 USDT 1.6294 USDT 1.8622 USDT 1.6842 USDT
2024-06-09 1.7419 USDT 4,054.6307 FET 1.7433 USDT 1.7204 USDT 1.7687 USDT 1.7488 USDT
2024-06-08 1.7690 USDT 27,831.5422 FET 1.8385 USDT 1.7064 USDT 1.8548 USDT 1.7463 USDT
2024-06-07 1.9386 USDT 24,352.9721 FET 2.0327 USDT 1.7614 USDT 2.0621 USDT 1.8175 USDT
2024-06-06 2.1206 USDT 3,496.4341 FET 2.1571 USDT 2.0936 USDT 2.1653 USDT 2.1014 USDT
2024-06-05 2.1691 USDT 3,078.7406 FET 2.1288 USDT 2.1288 USDT 2.2102 USDT 2.1477 USDT
2024-06-04 2.1165 USDT 11,461.2911 FET 2.1406 USDT 2.0834 USDT 2.1688 USDT 2.1050 USDT
2024-06-03 2.1478 USDT 2,377.6131 FET 2.0867 USDT 2.0542 USDT 2.1971 USDT 2.1730 USDT
2024-06-02 2.0928 USDT 1,299.0186 FET 2.1130 USDT 2.0587 USDT 2.1377 USDT 2.0587 USDT
2024-06-01 2.1067 USDT 3,366.0145 FET 2.1390 USDT 2.0980 USDT 2.1390 USDT 2.1077 USDT
2024-05-31 2.1637 USDT 2,886.9564 FET 2.1838 USDT 2.0953 USDT 2.2056 USDT 2.0976 USDT
123...2829