Identifier on DigiFinex: fet_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-12 |
1.4023 USDT |
567,279.9051 FET |
1.4148 USDT |
1.3716 USDT |
1.3874 USDT |
1.3803 USDT |
| 2024-09-11 |
1.3180 USDT |
953,990.8263 FET |
1.3398 USDT |
1.3146 USDT |
1.3339 USDT |
1.3525 USDT |
| 2024-09-10 |
1.2878 USDT |
237,930.6229 FET |
1.3361 USDT |
1.3205 USDT |
1.3449 USDT |
1.3444 USDT |
| 2024-09-09 |
1.1522 USDT |
1,033,842.0660 FET |
1.1353 USDT |
1.1335 USDT |
1.1557 USDT |
1.2098 USDT |
| 2024-09-08 |
1.0796 USDT |
141,116.1053 FET |
1.0763 USDT |
1.0717 USDT |
1.0828 USDT |
1.0863 USDT |
| 2024-09-07 |
1.0686 USDT |
467,759.8363 FET |
1.0743 USDT |
1.0596 USDT |
1.0683 USDT |
1.0603 USDT |
| 2024-09-06 |
1.0658 USDT |
2,060,664.2239 FET |
1.0637 USDT |
1.0041 USDT |
1.0490 USDT |
1.0576 USDT |
| 2024-09-05 |
1.1137 USDT |
5,332.5004 FET |
1.0917 USDT |
1.0862 USDT |
1.0925 USDT |
1.0866 USDT |
| 2024-09-04 |
1.1254 USDT |
428,942.2347 FET |
1.1383 USDT |
1.1209 USDT |
1.1427 USDT |
1.1453 USDT |
| 2024-09-03 |
1.1836 USDT |
339,154.5583 FET |
1.1309 USDT |
1.1247 USDT |
1.1386 USDT |
1.1338 USDT |
| 2024-09-02 |
1.1774 USDT |
722,107.6184 FET |
1.2024 USDT |
1.1767 USDT |
1.1929 USDT |
1.2351 USDT |
| 2024-09-01 |
1.1646 USDT |
629,805.0148 FET |
1.1863 USDT |
1.1356 USDT |
1.1503 USDT |
1.1500 USDT |
| 2024-08-31 |
1.1750 USDT |
647,770.1683 FET |
1.1480 USDT |
1.1241 USDT |
1.1306 USDT |
1.1317 USDT |
| 2024-08-30 |
1.1107 USDT |
1,578,445.1482 FET |
1.0716 USDT |
1.0452 USDT |
1.0798 USDT |
1.1368 USDT |
| 2024-08-29 |
1.1923 USDT |
170,972.9317 FET |
1.1378 USDT |
1.1096 USDT |
1.1313 USDT |
1.1293 USDT |
| 2024-08-28 |
1.2683 USDT |
392,808.4474 FET |
1.2548 USDT |
1.2100 USDT |
1.2644 USDT |
1.2379 USDT |
| 2024-08-27 |
1.3529 USDT |
1,344,982.5317 FET |
1.3513 USDT |
1.2468 USDT |
1.3095 USDT |
1.2984 USDT |
| 2024-08-26 |
1.3520 USDT |
852,979.6347 FET |
1.3877 USDT |
1.3147 USDT |
1.3364 USDT |
1.3446 USDT |
| 2024-08-25 |
1.2650 USDT |
1,385,799.2654 FET |
1.2467 USDT |
1.2427 USDT |
1.2713 USDT |
1.3802 USDT |