Identifier on HitBTC: FETUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
1.6711 USDT |
65,602.8000 FET |
1.5000 USDT |
1.5000 USDT |
1.8316 USDT |
1.7214 USDT |
| 2024-02-29 |
1.4073 USDT |
10,161.3000 FET |
1.3501 USDT |
1.2899 USDT |
1.5178 USDT |
1.4491 USDT |
| 2024-02-28 |
1.2085 USDT |
62,456.7000 FET |
1.0869 USDT |
1.0801 USDT |
1.3455 USDT |
1.3115 USDT |
| 2024-02-27 |
1.0971 USDT |
2,201.8000 FET |
1.0994 USDT |
1.0583 USDT |
1.1205 USDT |
1.0919 USDT |
| 2024-02-26 |
1.1005 USDT |
5,416.5000 FET |
1.1245 USDT |
1.0518 USDT |
1.1495 USDT |
1.1219 USDT |
| 2024-02-25 |
1.1193 USDT |
10,383.8000 FET |
1.0906 USDT |
1.0869 USDT |
1.1398 USDT |
1.1136 USDT |
| 2024-02-24 |
1.0421 USDT |
7,008.4000 FET |
1.0489 USDT |
0.9807 USDT |
1.0953 USDT |
1.0743 USDT |
| 2024-02-23 |
1.1279 USDT |
14,313.1000 FET |
1.1073 USDT |
1.0360 USDT |
1.2305 USDT |
1.0573 USDT |
| 2024-02-22 |
1.1397 USDT |
20,660.5000 FET |
1.1486 USDT |
1.0347 USDT |
1.2067 USDT |
1.1257 USDT |
| 2024-02-21 |
1.0057 USDT |
13,545.3000 FET |
1.0545 USDT |
0.9425 USDT |
1.0957 USDT |
0.9825 USDT |
| 2024-02-20 |
0.9510 USDT |
20,507.2000 FET |
0.9783 USDT |
0.8747 USDT |
1.0221 USDT |
0.9293 USDT |
| 2024-02-19 |
0.9283 USDT |
20,093.4000 FET |
0.8340 USDT |
0.8340 USDT |
0.9941 USDT |
0.9918 USDT |
| 2024-02-18 |
0.8378 USDT |
17,727.6000 FET |
0.7862 USDT |
0.7844 USDT |
0.8717 USDT |
0.8531 USDT |
| 2024-02-17 |
0.7472 USDT |
14,007.4000 FET |
0.7116 USDT |
0.6889 USDT |
0.7770 USDT |
0.7712 USDT |
| 2024-02-16 |
0.6974 USDT |
25,935.8000 FET |
0.6541 USDT |
0.6496 USDT |
0.7310 USDT |
0.7122 USDT |
| 2024-02-15 |
0.6735 USDT |
23,888.6000 FET |
0.6840 USDT |
0.6510 USDT |
0.6867 USDT |
0.6535 USDT |
| 2024-02-14 |
0.6702 USDT |
815.4000 FET |
0.6648 USDT |
0.6547 USDT |
0.6820 USDT |
0.6705 USDT |
| 2024-02-13 |
0.6706 USDT |
5,477.6000 FET |
0.6725 USDT |
0.6552 USDT |
0.6819 USDT |
0.6788 USDT |
| 2024-02-12 |
0.6572 USDT |
7,168.2000 FET |
0.6390 USDT |
0.6232 USDT |
0.6720 USDT |
0.6649 USDT |
| 2024-02-11 |
0.6336 USDT |
7,623.0000 FET |
0.6300 USDT |
0.6261 USDT |
0.6472 USDT |
0.6264 USDT |
| 2024-02-10 |
0.6131 USDT |
2,711.5000 FET |
0.6097 USDT |
0.6009 USDT |
0.6281 USDT |
0.6206 USDT |
| 2024-02-09 |
0.5944 USDT |
27,453.2000 FET |
0.5624 USDT |
0.5573 USDT |
0.6149 USDT |
0.6027 USDT |
| 2024-02-08 |
0.5587 USDT |
425.5000 FET |
0.5630 USDT |
0.5517 USDT |
0.5640 USDT |
0.5627 USDT |
| 2024-02-07 |
0.5385 USDT |
19,947.5000 FET |
0.5267 USDT |
0.5267 USDT |
0.5602 USDT |
0.5583 USDT |
| 2024-02-06 |
0.5285 USDT |
5,682.6000 FET |
0.5243 USDT |
0.5214 USDT |
0.5408 USDT |
0.5262 USDT |
| 2024-02-05 |
0.5251 USDT |
4,106.5000 FET |
0.5250 USDT |
0.5177 USDT |
0.5347 USDT |
0.5223 USDT |
| 2024-02-04 |
0.5438 USDT |
2,370.8000 FET |
0.5615 USDT |
0.5359 USDT |
0.5624 USDT |
0.5361 USDT |
| 2024-02-03 |
0.5661 USDT |
55.2000 FET |
0.5697 USDT |
0.5604 USDT |
0.5697 USDT |
0.5604 USDT |
| 2024-02-02 |
0.5491 USDT |
2,362.8000 FET |
0.5422 USDT |
0.5393 USDT |
0.5762 USDT |
0.5635 USDT |
| 2024-02-01 |
0.5589 USDT |
2,146.3000 FET |
0.5610 USDT |
0.5452 USDT |
0.5752 USDT |
0.5453 USDT |
| 2024-01-31 |
0.5793 USDT |
2,728.4000 FET |
0.5923 USDT |
0.5649 USDT |
0.5927 USDT |
0.5691 USDT |
| 2024-01-30 |
0.6379 USDT |
8,968.4000 FET |
0.6294 USDT |
0.6182 USDT |
0.6402 USDT |
0.6182 USDT |
| 2024-01-29 |
0.6087 USDT |
8,266.7000 FET |
0.6119 USDT |
0.5917 USDT |
0.6171 USDT |
0.6153 USDT |
| 2024-01-28 |
0.6068 USDT |
1,625.9000 FET |
0.6246 USDT |
0.5980 USDT |
0.6278 USDT |
0.6043 USDT |
| 2024-01-27 |
0.6139 USDT |
181.3000 FET |
0.6134 USDT |
0.6065 USDT |
0.6170 USDT |
0.6162 USDT |
| 2024-01-26 |
0.6057 USDT |
99.4000 FET |
0.6022 USDT |
0.6009 USDT |
0.6146 USDT |
0.6146 USDT |
| 2024-01-25 |
0.5952 USDT |
2,803.8000 FET |
0.5965 USDT |
0.5742 USDT |
0.6001 USDT |
0.5742 USDT |
| 2024-01-24 |
0.5763 USDT |
18,623.2000 FET |
0.5708 USDT |
0.5646 USDT |
0.5906 USDT |
0.5904 USDT |
| 2024-01-23 |
0.5305 USDT |
795.9000 FET |
0.5575 USDT |
0.5275 USDT |
0.5575 USDT |
0.5406 USDT |
| 2024-01-22 |
0.5845 USDT |
459.1000 FET |
0.5824 USDT |
0.5679 USDT |
0.5903 USDT |
0.5690 USDT |
| 2024-01-21 |
0.6060 USDT |
14.2000 FET |
0.6060 USDT |
0.6060 USDT |
0.6060 USDT |
0.6060 USDT |
| 2024-01-20 |
0.6086 USDT |
1,085.1000 FET |
0.6154 USDT |
0.5999 USDT |
0.6154 USDT |
0.5999 USDT |
| 2024-01-19 |
0.6083 USDT |
5,621.8000 FET |
0.6069 USDT |
0.5855 USDT |
0.6313 USDT |
0.6173 USDT |
| 2024-01-18 |
0.6592 USDT |
15,991.3000 FET |
0.6727 USDT |
0.6169 USDT |
0.6729 USDT |
0.6169 USDT |
| 2024-01-17 |
0.6803 USDT |
156.9000 FET |
0.6871 USDT |
0.6758 USDT |
0.6871 USDT |
0.6800 USDT |
| 2024-01-16 |
0.6985 USDT |
9,306.6000 FET |
0.6969 USDT |
0.6786 USDT |
0.7048 USDT |
0.7048 USDT |
| 2024-01-15 |
0.6814 USDT |
1,442.2000 FET |
0.6702 USDT |
0.6702 USDT |
0.6867 USDT |
0.6725 USDT |
| 2024-01-14 |
0.6803 USDT |
1,657.4000 FET |
0.6853 USDT |
0.6723 USDT |
0.6858 USDT |
0.6771 USDT |
| 2024-01-13 |
0.6792 USDT |
1,321.9000 FET |
0.6851 USDT |
0.6601 USDT |
0.6851 USDT |
0.6745 USDT |
| 2024-01-12 |
0.7092 USDT |
8,388.6000 FET |
0.7245 USDT |
0.6671 USDT |
0.7300 USDT |
0.6829 USDT |