Identifier on DigiFinex: fet_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-02 |
1.4830 USDT |
122,050.2414 FET |
1.4867 USDT |
1.4639 USDT |
1.4784 USDT |
1.4706 USDT |
| 2024-10-01 |
1.5599 USDT |
503,172.3754 FET |
1.5310 USDT |
1.4116 USDT |
1.5215 USDT |
1.5184 USDT |
| 2024-09-30 |
1.5883 USDT |
220,097.2294 FET |
1.5988 USDT |
1.5494 USDT |
1.5655 USDT |
1.5627 USDT |
| 2024-09-29 |
1.6051 USDT |
276,271.4084 FET |
1.6164 USDT |
1.6075 USDT |
1.6305 USDT |
1.6235 USDT |
| 2024-09-28 |
1.6170 USDT |
286,832.6649 FET |
1.5812 USDT |
1.5688 USDT |
1.5853 USDT |
1.5985 USDT |
| 2024-09-27 |
1.6654 USDT |
735,991.9758 FET |
1.6400 USDT |
1.6367 USDT |
1.6805 USDT |
1.6917 USDT |
| 2024-09-26 |
1.6564 USDT |
70,831.7517 FET |
1.6379 USDT |
1.6174 USDT |
1.6385 USDT |
1.6290 USDT |
| 2024-09-25 |
1.6907 USDT |
253,808.9120 FET |
1.6945 USDT |
1.6505 USDT |
1.6636 USDT |
1.6592 USDT |
| 2024-09-24 |
1.6842 USDT |
367,197.8066 FET |
1.6886 USDT |
1.6700 USDT |
1.6925 USDT |
1.7195 USDT |
| 2024-09-23 |
1.6559 USDT |
282,468.3144 FET |
1.6904 USDT |
1.6314 USDT |
1.6524 USDT |
1.6439 USDT |
| 2024-09-22 |
1.6005 USDT |
242,016.7991 FET |
1.5750 USDT |
1.5626 USDT |
1.5787 USDT |
1.5953 USDT |
| 2024-09-21 |
1.6232 USDT |
287,512.4674 FET |
1.6404 USDT |
1.6314 USDT |
1.6485 USDT |
1.6347 USDT |
| 2024-09-20 |
1.5568 USDT |
411,136.4803 FET |
1.5721 USDT |
1.5643 USDT |
1.5957 USDT |
1.6015 USDT |
| 2024-09-19 |
1.5058 USDT |
140,034.0142 FET |
1.5016 USDT |
1.4858 USDT |
1.5080 USDT |
1.5003 USDT |
| 2024-09-18 |
1.3621 USDT |
330,728.0749 FET |
1.3777 USDT |
1.3410 USDT |
1.3831 USDT |
1.3796 USDT |
| 2024-09-17 |
1.3170 USDT |
1,002,101.2415 FET |
1.3400 USDT |
1.3246 USDT |
1.3545 USDT |
1.3654 USDT |
| 2024-09-16 |
1.3015 USDT |
362,913.6179 FET |
1.2950 USDT |
1.2516 USDT |
1.2630 USDT |
1.2565 USDT |
| 2024-09-15 |
1.3887 USDT |
552,788.9961 FET |
1.3656 USDT |
1.3264 USDT |
1.3483 USDT |
1.3405 USDT |
| 2024-09-14 |
1.3612 USDT |
405,409.6645 FET |
1.3776 USDT |
1.3529 USDT |
1.3722 USDT |
1.3816 USDT |
| 2024-09-13 |
1.3529 USDT |
190,821.7661 FET |
1.3751 USDT |
1.3726 USDT |
1.3925 USDT |
1.3844 USDT |