Identifier on DigiFinex: fet_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
1.2539 USDT |
270,989.4732 FET |
1.3057 USDT |
1.2841 USDT |
1.3082 USDT |
1.3151 USDT |
| 2025-01-21 |
1.2201 USDT |
347,228.9493 FET |
1.2689 USDT |
1.2496 USDT |
1.2684 USDT |
1.2889 USDT |
| 2025-01-20 |
1.2038 USDT |
29,426.5054 FET |
1.2066 USDT |
1.1908 USDT |
1.2099 USDT |
1.1933 USDT |
| 2025-01-19 |
1.2409 USDT |
940,716.2571 FET |
1.2695 USDT |
1.1537 USDT |
1.2182 USDT |
1.1678 USDT |
| 2025-01-18 |
1.3408 USDT |
31,957.8929 FET |
1.2853 USDT |
1.2851 USDT |
1.2960 USDT |
1.2866 USDT |
| 2025-01-17 |
1.3748 USDT |
14,098.6452 FET |
1.3776 USDT |
1.3768 USDT |
1.3938 USDT |
1.3918 USDT |
| 2025-01-16 |
1.3474 USDT |
421,402.3362 FET |
1.3446 USDT |
1.3027 USDT |
1.3375 USDT |
1.3498 USDT |
| 2025-01-15 |
1.3109 USDT |
39.7023 FET |
1.3348 USDT |
1.3348 USDT |
1.3355 USDT |
1.3355 USDT |
| 2025-01-14 |
1.2596 USDT |
210,331.1828 FET |
1.2804 USDT |
1.2628 USDT |
1.2817 USDT |
1.2905 USDT |
| 2025-01-13 |
1.2179 USDT |
4,001.5430 FET |
1.1890 USDT |
1.1845 USDT |
1.1903 USDT |
1.1903 USDT |
| 2025-01-12 |
1.3146 USDT |
164,936.6971 FET |
1.3005 USDT |
1.2980 USDT |
1.3134 USDT |
1.3120 USDT |
| 2025-01-11 |
1.3234 USDT |
186,044.5236 FET |
1.3048 USDT |
1.2905 USDT |
1.3024 USDT |
1.2988 USDT |
| 2025-01-10 |
1.3203 USDT |
255,661.2142 FET |
1.2917 USDT |
1.2869 USDT |
1.3318 USDT |
1.3290 USDT |
| 2025-01-09 |
1.3089 USDT |
19,152.6651 FET |
1.2890 USDT |
1.2842 USDT |
1.2945 USDT |
1.2901 USDT |
| 2025-01-08 |
1.3400 USDT |
47,677.9539 FET |
1.3091 USDT |
1.3084 USDT |
1.3351 USDT |
1.3235 USDT |
| 2025-01-07 |
1.4996 USDT |
19,175.2050 FET |
1.4305 USDT |
1.4175 USDT |
1.4314 USDT |
1.4237 USDT |
| 2025-01-06 |
1.5989 USDT |
73,647.7335 FET |
1.5833 USDT |
1.5693 USDT |
1.5853 USDT |
1.5726 USDT |
| 2025-01-05 |
1.5005 USDT |
59,082.9822 FET |
1.5474 USDT |
1.5274 USDT |
1.5581 USDT |
1.5445 USDT |
| 2025-01-04 |
1.4916 USDT |
260,640.9860 FET |
1.4835 USDT |
1.4713 USDT |
1.4928 USDT |
1.4919 USDT |
| 2025-01-03 |
1.4277 USDT |
20,065.8613 FET |
1.5019 USDT |
1.4972 USDT |
1.5131 USDT |
1.5032 USDT |
| 2025-01-02 |
1.3843 USDT |
391,155.6543 FET |
1.4101 USDT |
1.3830 USDT |
1.3972 USDT |
1.3890 USDT |
| 2025-01-01 |
1.2672 USDT |
39,032.1947 FET |
1.2991 USDT |
1.2908 USDT |
1.3094 USDT |
1.2919 USDT |
| 2024-12-31 |
1.2854 USDT |
361,129.7503 FET |
1.3050 USDT |
1.2623 USDT |
1.2685 USDT |
1.2684 USDT |
| 2024-12-30 |
1.3053 USDT |
263,081.9219 FET |
1.2611 USDT |
1.2466 USDT |
1.2630 USDT |
1.3349 USDT |
| 2024-12-29 |
1.3480 USDT |
263,922.7490 FET |
1.3583 USDT |
1.2999 USDT |
1.3227 USDT |
1.3013 USDT |
| 2024-12-28 |
1.3264 USDT |
26,635.5814 FET |
1.3662 USDT |
1.3575 USDT |
1.3761 USDT |
1.3715 USDT |
| 2024-12-27 |
1.3117 USDT |
28,980.7110 FET |
1.3312 USDT |
1.3199 USDT |
1.3371 USDT |
1.3199 USDT |
| 2024-12-26 |
1.3024 USDT |
296,767.4461 FET |
1.2859 USDT |
1.2493 USDT |
1.2762 USDT |
1.2607 USDT |
| 2024-12-25 |
1.3745 USDT |
60.1511 FET |
1.3447 USDT |
1.3444 USDT |
1.3457 USDT |
1.3451 USDT |
| 2024-12-24 |
1.3664 USDT |
75,145.2556 FET |
1.3996 USDT |
1.3786 USDT |
1.4184 USDT |
1.3842 USDT |
| 2024-12-23 |
1.2648 USDT |
519,205.4041 FET |
1.2883 USDT |
1.2472 USDT |
1.2719 USDT |
1.2845 USDT |
| 2024-12-22 |
1.2629 USDT |
380,032.9824 FET |
1.2765 USDT |
1.2150 USDT |
1.2534 USDT |
1.2688 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 |