Identifier on DigiFinex: fet_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
1.2173 USDT |
11,621.7174 FET |
1.1804 USDT |
1.1761 USDT |
1.1834 USDT |
1.1763 USDT |
| 2024-11-01 |
1.2700 USDT |
4,864.9720 FET |
1.2355 USDT |
1.2288 USDT |
1.2356 USDT |
1.2344 USDT |
| 2024-10-31 |
1.3014 USDT |
480,316.2151 FET |
1.3223 USDT |
1.2824 USDT |
1.3101 USDT |
1.2990 USDT |
| 2024-10-30 |
1.3091 USDT |
378,315.7486 FET |
1.2840 USDT |
1.2786 USDT |
1.3004 USDT |
1.3010 USDT |
| 2024-10-29 |
1.3250 USDT |
241,882.4678 FET |
1.3527 USDT |
1.3100 USDT |
1.3292 USDT |
1.3289 USDT |
| 2024-10-28 |
1.2423 USDT |
239,086.3088 FET |
1.2037 USDT |
1.2028 USDT |
1.2186 USDT |
1.2853 USDT |
| 2024-10-27 |
1.2462 USDT |
115,417.3469 FET |
1.2580 USDT |
1.2545 USDT |
1.2592 USDT |
1.2581 USDT |
| 2024-10-26 |
1.2175 USDT |
80,538.2880 FET |
1.2267 USDT |
1.2261 USDT |
1.2342 USDT |
1.2362 USDT |
| 2024-10-25 |
1.2965 USDT |
279,227.1886 FET |
1.2836 USDT |
1.2422 USDT |
1.2730 USDT |
1.2719 USDT |
| 2024-10-24 |
1.3472 USDT |
131,891.6731 FET |
1.3516 USDT |
1.3312 USDT |
1.3434 USDT |
1.3496 USDT |
| 2024-10-23 |
1.3219 USDT |
227,409.1476 FET |
1.3109 USDT |
1.2753 USDT |
1.3087 USDT |
1.3233 USDT |
| 2024-10-22 |
1.3686 USDT |
141,502.7381 FET |
1.3567 USDT |
1.3347 USDT |
1.3519 USDT |
1.3573 USDT |
| 2024-10-21 |
1.4254 USDT |
13,330.6179 FET |
1.3906 USDT |
1.3795 USDT |
1.3912 USDT |
1.3806 USDT |
| 2024-10-20 |
1.4188 USDT |
357,380.9327 FET |
1.4169 USDT |
1.4156 USDT |
1.4365 USDT |
1.4460 USDT |
| 2024-10-19 |
1.4157 USDT |
15,678.7565 FET |
1.4004 USDT |
1.3966 USDT |
1.4121 USDT |
1.4087 USDT |
| 2024-10-18 |
1.3935 USDT |
247,083.2675 FET |
1.3931 USDT |
1.3817 USDT |
1.4031 USDT |
1.4221 USDT |
| 2024-10-17 |
1.3883 USDT |
247,640.6936 FET |
1.3970 USDT |
1.3399 USDT |
1.3582 USDT |
1.3600 USDT |
| 2024-10-16 |
1.4466 USDT |
107,533.1520 FET |
1.4350 USDT |
1.4155 USDT |
1.4295 USDT |
1.4375 USDT |
| 2024-10-15 |
1.4747 USDT |
1,041,678.0076 FET |
1.4397 USDT |
1.4130 USDT |
1.4404 USDT |
1.4329 USDT |
| 2024-10-14 |
1.4740 USDT |
34,892.8034 FET |
1.5189 USDT |
1.4998 USDT |
1.5208 USDT |
1.4999 USDT |
| 2024-10-13 |
1.4250 USDT |
29,914.2737 FET |
1.4219 USDT |
1.4077 USDT |
1.4223 USDT |
1.4201 USDT |
| 2024-10-12 |
1.4445 USDT |
271,303.2173 FET |
1.4670 USDT |
1.4365 USDT |
1.4475 USDT |
1.4650 USDT |
| 2024-10-11 |
1.3725 USDT |
489,214.8577 FET |
1.3978 USDT |
1.3954 USDT |
1.4156 USDT |
1.4122 USDT |
| 2024-10-10 |
1.3443 USDT |
2,952.5598 FET |
1.2986 USDT |
1.2913 USDT |
1.2996 USDT |
1.2913 USDT |
| 2024-10-09 |
1.3893 USDT |
67.3886 FET |
1.3251 USDT |
1.3235 USDT |
1.3254 USDT |
1.3236 USDT |
| 2024-10-08 |
1.4620 USDT |
510,789.0756 FET |
1.4358 USDT |
1.4074 USDT |
1.4389 USDT |
1.4377 USDT |
| 2024-10-07 |
1.5130 USDT |
636,902.3976 FET |
1.5384 USDT |
1.4807 USDT |
1.5101 USDT |
1.5096 USDT |
| 2024-10-06 |
1.4302 USDT |
382,448.6463 FET |
1.4598 USDT |
1.4275 USDT |
1.4454 USDT |
1.4705 USDT |
| 2024-10-05 |
1.4491 USDT |
129,231.1299 FET |
1.4349 USDT |
1.4014 USDT |
1.4167 USDT |
1.4147 USDT |
| 2024-10-04 |
1.3990 USDT |
757,352.5388 FET |
1.4042 USDT |
1.3768 USDT |
1.4204 USDT |
1.4433 USDT |
| 2024-10-03 |
1.3830 USDT |
27,728.7841 FET |
1.3769 USDT |
1.3662 USDT |
1.3851 USDT |
1.3770 USDT |