Identifier on DigiFinex: fet_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
1.2406 USDT |
446,827.0700 FET |
1.2681 USDT |
1.2545 USDT |
1.2772 USDT |
1.2726 USDT |
| 2024-08-23 |
1.1131 USDT |
204,751.6198 FET |
1.1977 USDT |
1.1821 USDT |
1.2076 USDT |
1.2074 USDT |
| 2024-08-22 |
0.9953 USDT |
510,935.2993 FET |
0.9843 USDT |
0.9722 USDT |
0.9888 USDT |
0.9921 USDT |
| 2024-08-21 |
0.9184 USDT |
1,034,210.1200 FET |
0.9197 USDT |
0.9047 USDT |
0.9231 USDT |
0.9664 USDT |
| 2024-08-20 |
0.8985 USDT |
428,699.4094 FET |
0.8724 USDT |
0.8682 USDT |
0.8793 USDT |
0.8793 USDT |
| 2024-08-19 |
0.8331 USDT |
899,799.0906 FET |
0.8188 USDT |
0.8100 USDT |
0.8220 USDT |
0.8839 USDT |
| 2024-08-18 |
0.8359 USDT |
342,543.9871 FET |
0.8389 USDT |
0.8283 USDT |
0.8363 USDT |
0.8366 USDT |
| 2024-08-17 |
0.8315 USDT |
293,808.1523 FET |
0.8459 USDT |
0.8306 USDT |
0.8347 USDT |
0.8344 USDT |
| 2024-08-16 |
0.8410 USDT |
123,423.7987 FET |
0.8300 USDT |
0.8225 USDT |
0.8291 USDT |
0.8269 USDT |
| 2024-08-15 |
0.8504 USDT |
694,624.6985 FET |
0.8605 USDT |
0.8136 USDT |
0.8222 USDT |
0.8156 USDT |
| 2024-08-14 |
0.8875 USDT |
516,645.7322 FET |
0.8870 USDT |
0.8650 USDT |
0.8716 USDT |
0.8715 USDT |
| 2024-08-13 |
0.8544 USDT |
28,318.2260 FET |
0.8813 USDT |
0.8728 USDT |
0.8813 USDT |
0.8729 USDT |
| 2024-08-12 |
0.8503 USDT |
72,990.6473 FET |
0.8430 USDT |
0.8428 USDT |
0.8563 USDT |
0.8529 USDT |
| 2024-08-11 |
0.8990 USDT |
507,104.7376 FET |
0.8813 USDT |
0.8342 USDT |
0.8577 USDT |
0.8362 USDT |
| 2024-08-10 |
0.8466 USDT |
484,464.2072 FET |
0.8472 USDT |
0.8328 USDT |
0.8423 USDT |
0.8605 USDT |
| 2024-08-09 |
0.8643 USDT |
82,355.4010 FET |
0.8477 USDT |
0.8418 USDT |
0.8528 USDT |
0.8557 USDT |
| 2024-08-08 |
0.8414 USDT |
959,368.5548 FET |
0.8613 USDT |
0.8350 USDT |
0.8520 USDT |
0.8831 USDT |
| 2024-08-07 |
0.8624 USDT |
693,313.0265 FET |
0.8458 USDT |
0.7970 USDT |
0.8162 USDT |
0.8153 USDT |
| 2024-08-06 |
0.8543 USDT |
579,614.3216 FET |
0.8692 USDT |
0.8527 USDT |
0.8619 USDT |
0.8601 USDT |
| 2024-08-05 |
0.7906 USDT |
917,493.5535 FET |
0.7899 USDT |
0.7714 USDT |
0.7964 USDT |
0.8099 USDT |
| 2024-08-04 |
0.9434 USDT |
1,719,669.2035 FET |
0.9928 USDT |
0.8760 USDT |
0.9050 USDT |
0.9625 USDT |
| 2024-08-03 |
1.0631 USDT |
452,997.1714 FET |
1.0742 USDT |
1.0006 USDT |
1.0333 USDT |
1.0328 USDT |
| 2024-08-02 |
1.1081 USDT |
110,020.1996 FET |
1.0823 USDT |
1.0589 USDT |
1.0739 USDT |
1.0638 USDT |
| 2024-08-01 |
1.1458 USDT |
46,751.1481 FET |
1.1014 USDT |
1.0942 USDT |
1.1057 USDT |
1.1013 USDT |
| 2024-07-31 |
1.1813 USDT |
391,508.6635 FET |
1.1760 USDT |
1.1407 USDT |
1.1662 USDT |
1.1572 USDT |
| 2024-07-30 |
1.2115 USDT |
83,353.0675 FET |
1.1787 USDT |
1.1635 USDT |
1.1835 USDT |
1.1802 USDT |
| 2024-07-29 |
1.2676 USDT |
204,019.1309 FET |
1.2242 USDT |
1.2206 USDT |
1.2398 USDT |
1.2388 USDT |
| 2024-07-28 |
1.2537 USDT |
132,821.8775 FET |
1.2395 USDT |
1.2271 USDT |
1.2408 USDT |
1.2296 USDT |
| 2024-07-27 |
1.2973 USDT |
473,871.3839 FET |
1.3256 USDT |
1.2640 USDT |
1.2776 USDT |
1.2709 USDT |
| 2024-07-26 |
1.2549 USDT |
134,517.4095 FET |
1.2713 USDT |
1.2647 USDT |
1.2746 USDT |
1.2827 USDT |
| 2024-07-25 |
1.1924 USDT |
52,228.6990 FET |
1.2030 USDT |
1.1962 USDT |
1.2042 USDT |
1.1993 USDT |
| 2024-07-24 |
1.2698 USDT |
110,148.2116 FET |
1.2363 USDT |
1.2187 USDT |
1.2403 USDT |
1.2192 USDT |
| 2024-07-23 |
1.3366 USDT |
65,540.3389 FET |
1.2841 USDT |
1.2829 USDT |
1.2922 USDT |
1.2923 USDT |
| 2024-07-22 |
1.4361 USDT |
112,279.4486 FET |
1.4082 USDT |
1.3977 USDT |
1.4119 USDT |
1.4111 USDT |
| 2024-07-21 |
1.4292 USDT |
608,719.8616 FET |
1.4128 USDT |
1.3724 USDT |
1.4251 USDT |
1.4312 USDT |
| 2024-07-20 |
1.4674 USDT |
245,766.0834 FET |
1.4745 USDT |
1.4457 USDT |
1.4599 USDT |
1.4609 USDT |
| 2024-07-19 |
1.4286 USDT |
45,973.6472 FET |
1.4744 USDT |
1.4687 USDT |
1.4726 USDT |
1.4705 USDT |
| 2024-07-18 |
1.4327 USDT |
267,807.9410 FET |
1.3993 USDT |
1.3750 USDT |
1.3932 USDT |
1.3963 USDT |
| 2024-07-17 |
1.4873 USDT |
803,496.4848 FET |
1.5210 USDT |
1.4396 USDT |
1.4834 USDT |
1.4785 USDT |
| 2024-07-16 |
1.3907 USDT |
146,453.7769 FET |
1.4255 USDT |
1.4000 USDT |
1.4261 USDT |
1.4239 USDT |
| 2024-07-15 |
1.3259 USDT |
1,238,042.4323 FET |
1.3205 USDT |
1.2961 USDT |
1.3254 USDT |
1.3820 USDT |