Identifier on HitBTC: FETUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-16 |
1.4621 USDT |
703.0000 FET |
1.4521 USDT |
1.3893 USDT |
1.4638 USDT |
1.3893 USDT |
| 2024-06-15 |
1.4631 USDT |
84.6000 FET |
1.4763 USDT |
1.4557 USDT |
1.4763 USDT |
1.4557 USDT |
| 2024-06-14 |
1.5688 USDT |
2,272.6000 FET |
1.5644 USDT |
1.4376 USDT |
1.6415 USDT |
1.4376 USDT |
| 2024-06-13 |
1.4510 USDT |
2,099.4000 FET |
1.7205 USDT |
1.4366 USDT |
1.7210 USDT |
1.4366 USDT |
| 2024-06-12 |
1.6134 USDT |
526.9000 FET |
1.5000 USDT |
1.5000 USDT |
1.7242 USDT |
1.7242 USDT |
| 2024-06-11 |
1.5875 USDT |
11.2000 FET |
1.6200 USDT |
1.5549 USDT |
1.6200 USDT |
1.5549 USDT |
| 2024-06-09 |
1.7574 USDT |
16.8000 FET |
1.7393 USDT |
1.7393 USDT |
1.7673 USDT |
1.7656 USDT |
| 2024-06-08 |
1.7947 USDT |
190.2000 FET |
1.8473 USDT |
1.7896 USDT |
1.8473 USDT |
1.7896 USDT |
| 2024-06-07 |
1.7493 USDT |
7,902.9000 FET |
1.8498 USDT |
1.6484 USDT |
1.9038 USDT |
1.8418 USDT |
| 2024-06-06 |
2.0288 USDT |
81.0000 FET |
2.0298 USDT |
2.0288 USDT |
2.0298 USDT |
2.0288 USDT |
| 2024-06-04 |
2.1146 USDT |
32.8000 FET |
2.1129 USDT |
2.1128 USDT |
2.1159 USDT |
2.1153 USDT |
| 2024-06-01 |
2.0956 USDT |
0.7000 FET |
2.0956 USDT |
2.0956 USDT |
2.0956 USDT |
2.0956 USDT |
| 2024-05-30 |
2.2565 USDT |
316.8000 FET |
2.2656 USDT |
2.1404 USDT |
2.2656 USDT |
2.1891 USDT |
| 2024-05-29 |
2.2997 USDT |
450.6000 FET |
2.2934 USDT |
2.1958 USDT |
2.3000 USDT |
2.1958 USDT |
| 2024-05-28 |
2.2204 USDT |
22.0000 FET |
2.2582 USDT |
2.1900 USDT |
2.2582 USDT |
2.1900 USDT |
| 2024-05-26 |
2.2111 USDT |
6.1000 FET |
2.2196 USDT |
2.2068 USDT |
2.2196 USDT |
2.2068 USDT |
| 2024-05-24 |
2.2812 USDT |
7.0000 FET |
2.2935 USDT |
2.2678 USDT |
2.2935 USDT |
2.2678 USDT |
| 2024-05-23 |
2.4582 USDT |
6,381.2000 FET |
2.5050 USDT |
2.3442 USDT |
2.5050 USDT |
2.3442 USDT |
| 2024-05-22 |
2.5523 USDT |
12.8000 FET |
2.5528 USDT |
2.5515 USDT |
2.5533 USDT |
2.5533 USDT |
| 2024-05-21 |
2.4736 USDT |
100.0000 FET |
2.4112 USDT |
2.4112 USDT |
2.5561 USDT |
2.5547 USDT |
| 2024-05-20 |
2.2347 USDT |
98.1000 FET |
2.1647 USDT |
2.1647 USDT |
2.2647 USDT |
2.2306 USDT |
| 2024-05-19 |
2.2877 USDT |
1,057.6000 FET |
2.2733 USDT |
2.2021 USDT |
2.2922 USDT |
2.2021 USDT |
| 2024-05-18 |
2.3509 USDT |
2,582.8000 FET |
2.3323 USDT |
2.2909 USDT |
2.3678 USDT |
2.2909 USDT |
| 2024-05-17 |
2.2955 USDT |
49.1000 FET |
2.2825 USDT |
2.2474 USDT |
2.3837 USDT |
2.3521 USDT |
| 2024-05-16 |
2.2791 USDT |
7.0000 FET |
2.2781 USDT |
2.2781 USDT |
2.2833 USDT |
2.2833 USDT |
| 2024-05-15 |
2.1698 USDT |
1,461.8000 FET |
2.0213 USDT |
1.9849 USDT |
2.1994 USDT |
2.1994 USDT |
| 2024-05-14 |
2.0563 USDT |
39.2000 FET |
2.0949 USDT |
1.9827 USDT |
2.0949 USDT |
1.9962 USDT |
| 2024-05-13 |
2.1334 USDT |
117.6000 FET |
2.0736 USDT |
2.0505 USDT |
2.2089 USDT |
2.1159 USDT |
| 2024-05-12 |
2.1778 USDT |
5.6000 FET |
2.1778 USDT |
2.1778 USDT |
2.1778 USDT |
2.1778 USDT |
| 2024-05-11 |
2.2416 USDT |
43.6000 FET |
2.2393 USDT |
2.2078 USDT |
2.2542 USDT |
2.2108 USDT |
| 2024-05-10 |
2.2540 USDT |
178.2000 FET |
2.2536 USDT |
2.1351 USDT |
2.3521 USDT |
2.2105 USDT |
| 2024-05-09 |
2.2049 USDT |
1,140.7000 FET |
2.1804 USDT |
2.1516 USDT |
2.2969 USDT |
2.2479 USDT |
| 2024-05-08 |
2.1641 USDT |
194.6000 FET |
2.3520 USDT |
2.1333 USDT |
2.3520 USDT |
2.1602 USDT |
| 2024-05-07 |
2.4477 USDT |
339.2000 FET |
2.3954 USDT |
2.3787 USDT |
2.4918 USDT |
2.4369 USDT |
| 2024-05-06 |
2.3943 USDT |
1,199.9000 FET |
2.4189 USDT |
2.3727 USDT |
2.4842 USDT |
2.3758 USDT |
| 2024-05-05 |
2.2511 USDT |
91.3000 FET |
2.1135 USDT |
2.1135 USDT |
2.3685 USDT |
2.3659 USDT |
| 2024-05-04 |
2.1778 USDT |
617.9000 FET |
2.1723 USDT |
2.1353 USDT |
2.2245 USDT |
2.2004 USDT |
| 2024-05-03 |
2.0127 USDT |
388.9000 FET |
1.9966 USDT |
1.9642 USDT |
2.2033 USDT |
2.1822 USDT |
| 2024-05-02 |
2.0089 USDT |
949.9000 FET |
1.9761 USDT |
1.9445 USDT |
2.0494 USDT |
2.0100 USDT |
| 2024-05-01 |
1.8929 USDT |
1,298.3000 FET |
1.9978 USDT |
1.8700 USDT |
2.0308 USDT |
1.9665 USDT |
| 2024-04-30 |
2.0009 USDT |
257.8000 FET |
2.1974 USDT |
1.9307 USDT |
2.1974 USDT |
2.0501 USDT |
| 2024-04-29 |
2.1479 USDT |
95.2000 FET |
2.1407 USDT |
2.1153 USDT |
2.1919 USDT |
2.1919 USDT |
| 2024-04-28 |
2.2321 USDT |
73.0000 FET |
2.1937 USDT |
2.1937 USDT |
2.2765 USDT |
2.2765 USDT |
| 2024-04-27 |
2.1265 USDT |
28.0000 FET |
2.1404 USDT |
2.1021 USDT |
2.1404 USDT |
2.1348 USDT |
| 2024-04-26 |
2.2621 USDT |
203.5000 FET |
2.2767 USDT |
2.1954 USDT |
2.2767 USDT |
2.1954 USDT |
| 2024-04-25 |
2.2770 USDT |
106.4000 FET |
2.2907 USDT |
2.2245 USDT |
2.3516 USDT |
2.3516 USDT |
| 2024-04-24 |
2.4682 USDT |
69.7000 FET |
2.4612 USDT |
2.3921 USDT |
2.5654 USDT |
2.4403 USDT |
| 2024-04-23 |
2.4776 USDT |
367.6000 FET |
2.5028 USDT |
2.4190 USDT |
2.5028 USDT |
2.4529 USDT |
| 2024-04-22 |
2.4524 USDT |
286.9000 FET |
2.4186 USDT |
2.4123 USDT |
2.4877 USDT |
2.4573 USDT |
| 2024-04-21 |
2.4459 USDT |
381.6000 FET |
2.5137 USDT |
2.3937 USDT |
2.5326 USDT |
2.4225 USDT |