Identifier on DigiFinex: fet_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
1.2836 USDT |
446,680.6224 FET |
1.2663 USDT |
1.2244 USDT |
1.2561 USDT |
1.3031 USDT |
| 2024-12-21 |
1.3329 USDT |
85,668.4910 FET |
1.2543 USDT |
1.2328 USDT |
1.2557 USDT |
1.2452 USDT |
| 2024-12-20 |
1.2444 USDT |
108,639.3861 FET |
1.3424 USDT |
1.3086 USDT |
1.3414 USDT |
1.3307 USDT |
| 2024-12-19 |
1.3691 USDT |
1,982,500.9128 FET |
1.3972 USDT |
1.2503 USDT |
1.2960 USDT |
1.2909 USDT |
| 2024-12-18 |
1.5366 USDT |
304,664.9829 FET |
1.4696 USDT |
1.4325 USDT |
1.4630 USDT |
1.4413 USDT |
| 2024-12-17 |
1.6857 USDT |
519,526.2036 FET |
1.7024 USDT |
1.6105 USDT |
1.6493 USDT |
1.6349 USDT |
| 2024-12-16 |
1.7478 USDT |
419,706.8934 FET |
1.7101 USDT |
1.7054 USDT |
1.7255 USDT |
1.7292 USDT |
| 2024-12-15 |
1.7378 USDT |
15,786.0353 FET |
1.7575 USDT |
1.7575 USDT |
1.7842 USDT |
1.7685 USDT |
| 2024-12-14 |
1.7617 USDT |
393,522.8690 FET |
1.7608 USDT |
1.6870 USDT |
1.7222 USDT |
1.7271 USDT |
| 2024-12-13 |
1.7797 USDT |
198,062.1719 FET |
1.7815 USDT |
1.7575 USDT |
1.7850 USDT |
1.7756 USDT |
| 2024-12-12 |
1.8400 USDT |
643,443.5127 FET |
1.8225 USDT |
1.7689 USDT |
1.8424 USDT |
1.7929 USDT |
| 2024-12-11 |
1.7480 USDT |
49,710.7115 FET |
1.8106 USDT |
1.7948 USDT |
1.8110 USDT |
1.8171 USDT |
| 2024-12-10 |
1.6776 USDT |
1,192,442.7074 FET |
1.6919 USDT |
1.5666 USDT |
1.6409 USDT |
1.6947 USDT |
| 2024-12-09 |
1.8382 USDT |
571,764.7394 FET |
1.7195 USDT |
1.5735 USDT |
1.7506 USDT |
1.7500 USDT |
| 2024-12-08 |
2.0456 USDT |
147,964.9625 FET |
2.0326 USDT |
2.0194 USDT |
2.0388 USDT |
2.0616 USDT |
| 2024-12-07 |
2.1008 USDT |
18,657.4735 FET |
2.0832 USDT |
2.0705 USDT |
2.0843 USDT |
2.0762 USDT |
| 2024-12-06 |
2.0614 USDT |
663,214.9561 FET |
2.0776 USDT |
2.0734 USDT |
2.1600 USDT |
2.1453 USDT |
| 2024-12-05 |
1.9223 USDT |
151,745.6250 FET |
1.9678 USDT |
1.9330 USDT |
1.9709 USDT |
1.9347 USDT |
| 2024-12-04 |
1.9383 USDT |
902,684.7601 FET |
1.9851 USDT |
1.8585 USDT |
1.8951 USDT |
1.8750 USDT |
| 2024-12-03 |
1.8682 USDT |
50,302.9535 FET |
1.8646 USDT |
1.8556 USDT |
1.8931 USDT |
1.8716 USDT |
| 2024-12-02 |
1.8016 USDT |
1,334,743.0931 FET |
1.7373 USDT |
1.7065 USDT |
1.7685 USDT |
1.9330 USDT |
| 2024-12-01 |
1.8520 USDT |
45,280.4760 FET |
1.8152 USDT |
1.8116 USDT |
1.8418 USDT |
1.8356 USDT |
| 2024-11-30 |
1.8052 USDT |
1,232,591.6286 FET |
1.8574 USDT |
1.8437 USDT |
1.9125 USDT |
1.8862 USDT |
| 2024-11-29 |
1.6357 USDT |
112,958.9523 FET |
1.6874 USDT |
1.6794 USDT |
1.7225 USDT |
1.7186 USDT |
| 2024-11-28 |
1.5827 USDT |
2,565,474.8482 FET |
1.4915 USDT |
1.4891 USDT |
1.5854 USDT |
1.7097 USDT |
| 2024-11-27 |
1.4070 USDT |
665,954.0467 FET |
1.4310 USDT |
1.4293 USDT |
1.4546 USDT |
1.4922 USDT |
| 2024-11-26 |
1.3776 USDT |
36,502.4498 FET |
1.3631 USDT |
1.3512 USDT |
1.3721 USDT |
1.3637 USDT |
| 2024-11-25 |
1.4951 USDT |
1,680,605.9607 FET |
1.4984 USDT |
1.4169 USDT |
1.4550 USDT |
1.4476 USDT |
| 2024-11-24 |
1.4653 USDT |
100,458.7095 FET |
1.4700 USDT |
1.4591 USDT |
1.4872 USDT |
1.4770 USDT |
| 2024-11-23 |
1.3643 USDT |
1,599,105.8388 FET |
1.4110 USDT |
1.3496 USDT |
1.4220 USDT |
1.4043 USDT |
| 2024-11-22 |
1.2521 USDT |
105,186.4255 FET |
1.2261 USDT |
1.2222 USDT |
1.2400 USDT |
1.2458 USDT |
| 2024-11-21 |
1.2488 USDT |
44,497.6289 FET |
1.2595 USDT |
1.2514 USDT |
1.2655 USDT |
1.2619 USDT |
| 2024-11-20 |
1.2708 USDT |
631,736.1229 FET |
1.3099 USDT |
1.2099 USDT |
1.2324 USDT |
1.2669 USDT |
| 2024-11-19 |
1.3123 USDT |
212,932.1627 FET |
1.3040 USDT |
1.2678 USDT |
1.2890 USDT |
1.2861 USDT |
| 2024-11-18 |
1.2869 USDT |
123,416.7941 FET |
1.2896 USDT |
1.2885 USDT |
1.3234 USDT |
1.3142 USDT |
| 2024-11-17 |
1.2957 USDT |
28,271.3718 FET |
1.2636 USDT |
1.2504 USDT |
1.2710 USDT |
1.2635 USDT |
| 2024-11-16 |
1.2975 USDT |
558,325.7793 FET |
1.3017 USDT |
1.2524 USDT |
1.2870 USDT |
1.3019 USDT |
| 2024-11-15 |
1.2398 USDT |
383,303.6242 FET |
1.2470 USDT |
1.2068 USDT |
1.2337 USDT |
1.2402 USDT |
| 2024-11-14 |
1.2860 USDT |
102,461.8207 FET |
1.2817 USDT |
1.2258 USDT |
1.2527 USDT |
1.2373 USDT |
| 2024-11-13 |
1.3323 USDT |
1,492,524.5131 FET |
1.3173 USDT |
1.2805 USDT |
1.3338 USDT |
1.2849 USDT |
| 2024-11-12 |
1.4931 USDT |
170,113.3530 FET |
1.3790 USDT |
1.3589 USDT |
1.3890 USDT |
1.3845 USDT |
| 2024-11-11 |
1.5015 USDT |
963,630.9738 FET |
1.4965 USDT |
1.4757 USDT |
1.5064 USDT |
1.5715 USDT |
| 2024-11-10 |
1.4753 USDT |
10,956.6330 FET |
1.5186 USDT |
1.5100 USDT |
1.5224 USDT |
1.5156 USDT |
| 2024-11-09 |
1.4114 USDT |
418,082.5121 FET |
1.3910 USDT |
1.3653 USDT |
1.3894 USDT |
1.4655 USDT |
| 2024-11-08 |
1.3927 USDT |
211,921.5770 FET |
1.3630 USDT |
1.3408 USDT |
1.3732 USDT |
1.3790 USDT |
| 2024-11-07 |
1.4109 USDT |
39,035.1510 FET |
1.4348 USDT |
1.4131 USDT |
1.4352 USDT |
1.4174 USDT |
| 2024-11-06 |
1.3682 USDT |
31,348.8150 FET |
1.4244 USDT |
1.4088 USDT |
1.4304 USDT |
1.4103 USDT |
| 2024-11-05 |
1.1905 USDT |
559,909.7145 FET |
1.2056 USDT |
1.2056 USDT |
1.2424 USDT |
1.2410 USDT |
| 2024-11-04 |
1.1361 USDT |
303,788.4854 FET |
1.1393 USDT |
1.0906 USDT |
1.1182 USDT |
1.1176 USDT |
| 2024-11-03 |
1.1367 USDT |
279,987.9397 FET |
1.1152 USDT |
1.0910 USDT |
1.1193 USDT |
1.1428 USDT |