Identifier on Huobi: fetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
1.3121 USDT |
121,227.4148 FET |
1.2837 USDT |
1.2746 USDT |
1.3163 USDT |
1.3152 USDT |
| 2024-11-22 |
1.2527 USDT |
192,753.9988 FET |
1.2736 USDT |
1.2151 USDT |
1.2326 USDT |
1.2215 USDT |
| 2024-11-21 |
1.2473 USDT |
165,597.3285 FET |
1.2346 USDT |
1.1787 USDT |
1.2141 USDT |
1.2371 USDT |
| 2024-11-20 |
1.2791 USDT |
135,037.3150 FET |
1.2876 USDT |
1.2432 USDT |
1.2432 USDT |
1.2432 USDT |
| 2024-11-19 |
1.3136 USDT |
101,510.2108 FET |
1.3628 USDT |
1.2872 USDT |
1.2986 USDT |
1.2986 USDT |
| 2024-11-18 |
1.3142 USDT |
230,875.1466 FET |
1.2583 USDT |
1.2520 USDT |
1.2767 USDT |
1.3529 USDT |
| 2024-11-17 |
1.2921 USDT |
116,635.9658 FET |
1.3211 USDT |
1.2437 USDT |
1.2853 USDT |
1.2742 USDT |
| 2024-11-16 |
1.3021 USDT |
289,008.4431 FET |
1.2806 USDT |
1.2527 USDT |
1.2853 USDT |
1.3211 USDT |
| 2024-11-15 |
1.2505 USDT |
358,052.0364 FET |
1.2303 USDT |
1.1905 USDT |
1.2210 USDT |
1.2890 USDT |
| 2024-11-14 |
1.2895 USDT |
246,431.6550 FET |
1.2657 USDT |
1.2340 USDT |
1.2638 USDT |
1.3104 USDT |
| 2024-11-13 |
1.2967 USDT |
232,795.0964 FET |
1.3763 USDT |
1.2329 USDT |
1.2823 USDT |
1.3264 USDT |
| 2024-11-12 |
1.5440 USDT |
247,154.1913 FET |
1.5807 USDT |
1.3900 USDT |
1.4251 USDT |
1.4280 USDT |
| 2024-11-11 |
1.5121 USDT |
325,198.1089 FET |
1.4404 USDT |
1.4320 USDT |
1.4728 USDT |
1.5528 USDT |
| 2024-11-10 |
1.4818 USDT |
197,306.5707 FET |
1.4602 USDT |
1.4423 USDT |
1.4545 USDT |
1.5352 USDT |
| 2024-11-09 |
1.4045 USDT |
77,639.9293 FET |
1.3934 USDT |
1.3648 USDT |
1.3818 USDT |
1.3843 USDT |
| 2024-11-08 |
1.3940 USDT |
151,493.5214 FET |
1.4103 USDT |
1.3439 USDT |
1.3629 USDT |
1.3454 USDT |
| 2024-11-07 |
1.4156 USDT |
129,727.2339 FET |
1.4416 USDT |
1.3713 USDT |
1.3868 USDT |
1.4055 USDT |
| 2024-11-06 |
1.3603 USDT |
198,180.2875 FET |
1.2559 USDT |
1.2559 USDT |
1.2901 USDT |
1.4004 USDT |
| 2024-11-05 |
1.2042 USDT |
75,804.4924 FET |
1.1303 USDT |
1.1208 USDT |
1.1348 USDT |
1.2476 USDT |
| 2024-11-04 |
1.1380 USDT |
44,079.6030 FET |
1.1426 USDT |
1.1177 USDT |
1.1348 USDT |
1.1348 USDT |
| 2024-11-03 |
1.1267 USDT |
109,067.4109 FET |
1.1906 USDT |
1.0892 USDT |
1.1119 USDT |
1.1185 USDT |
| 2024-11-02 |
1.2339 USDT |
2,370.8131 FET |
1.2300 USDT |
1.2183 USDT |
1.2264 USDT |
1.2184 USDT |
| 2024-11-01 |
1.2688 USDT |
67,302.5485 FET |
1.2965 USDT |
1.2296 USDT |
1.2577 USDT |
1.2521 USDT |
| 2024-10-31 |
1.3075 USDT |
141,405.7673 FET |
1.3018 USDT |
1.2616 USDT |
1.2666 USDT |
1.3019 USDT |
| 2024-10-30 |
1.3097 USDT |
19,492.1872 FET |
1.3327 USDT |
1.2842 USDT |
1.2983 USDT |
1.2924 USDT |
| 2024-10-29 |
1.3294 USDT |
50,517.1740 FET |
1.2784 USDT |
1.2784 USDT |
1.2954 USDT |
1.3497 USDT |
| 2024-10-28 |
1.2451 USDT |
47,728.4295 FET |
1.2745 USDT |
1.1863 USDT |
1.2099 USDT |
1.2111 USDT |
| 2024-10-27 |
1.2482 USDT |
24,806.7276 FET |
1.2366 USDT |
1.2253 USDT |
1.2307 USDT |
1.2714 USDT |
| 2024-10-26 |
1.2310 USDT |
44,020.5295 FET |
1.2196 USDT |
1.1979 USDT |
1.2138 USDT |
1.2378 USDT |
| 2024-10-25 |
1.2948 USDT |
43,184.0296 FET |
1.3463 USDT |
1.2450 USDT |
1.2717 USDT |
1.2695 USDT |
| 2024-10-24 |
1.3508 USDT |
37,065.8570 FET |
1.3184 USDT |
1.3154 USDT |
1.3299 USDT |
1.3554 USDT |
| 2024-10-23 |
1.3050 USDT |
49,340.5038 FET |
1.3575 USDT |
1.2771 USDT |
1.3056 USDT |
1.3154 USDT |
| 2024-10-22 |
1.3684 USDT |
28,814.6722 FET |
1.3870 USDT |
1.3352 USDT |
1.3510 USDT |
1.3546 USDT |
| 2024-10-21 |
1.4150 USDT |
22,719.7565 FET |
1.4627 USDT |
1.3693 USDT |
1.3858 USDT |
1.3846 USDT |
| 2024-10-20 |
1.4026 USDT |
18,946.7004 FET |
1.4074 USDT |
1.3693 USDT |
1.3780 USDT |
1.4103 USDT |
| 2024-10-19 |
1.4185 USDT |
20,829.9931 FET |
1.4259 USDT |
1.3897 USDT |
1.3989 USDT |
1.4081 USDT |
| 2024-10-18 |
1.3997 USDT |
24,823.3399 FET |
1.3625 USDT |
1.3554 USDT |
1.3719 USDT |
1.3817 USDT |
| 2024-10-17 |
1.3788 USDT |
80,462.5323 FET |
1.4360 USDT |
1.3434 USDT |
1.3568 USDT |
1.3569 USDT |
| 2024-10-16 |
1.4357 USDT |
107,724.6914 FET |
1.4650 USDT |
1.4070 USDT |
1.4272 USDT |
1.4407 USDT |
| 2024-10-15 |
1.4793 USDT |
93,837.5093 FET |
1.5167 USDT |
1.4132 USDT |
1.4392 USDT |
1.4373 USDT |
| 2024-10-14 |
1.4789 USDT |
49,218.6049 FET |
1.4220 USDT |
1.4028 USDT |
1.4230 USDT |
1.4952 USDT |
| 2024-10-13 |
1.4525 USDT |
14,798.0787 FET |
1.4827 USDT |
1.4245 USDT |
1.4349 USDT |
1.4332 USDT |
| 2024-10-12 |
1.4546 USDT |
73,504.2362 FET |
1.4207 USDT |
1.3978 USDT |
1.4047 USDT |
1.4803 USDT |
| 2024-10-11 |
1.3695 USDT |
32,402.1277 FET |
1.3140 USDT |
1.3110 USDT |
1.3279 USDT |
1.4267 USDT |
| 2024-10-10 |
1.3260 USDT |
37,715.5002 FET |
1.3434 USDT |
1.2680 USDT |
1.2949 USDT |
1.3086 USDT |
| 2024-10-09 |
1.4257 USDT |
48,967.1653 FET |
1.4316 USDT |
1.4069 USDT |
1.4125 USDT |
1.4136 USDT |
| 2024-10-08 |
1.4644 USDT |
24,815.7243 FET |
1.4810 USDT |
1.4240 USDT |
1.4449 USDT |
1.4361 USDT |
| 2024-10-07 |
1.5205 USDT |
89,080.2597 FET |
1.4743 USDT |
1.4588 USDT |
1.4899 USDT |
1.5233 USDT |
| 2024-10-06 |
1.4087 USDT |
45,560.5549 FET |
1.4000 USDT |
1.3779 USDT |
1.3893 USDT |
1.4691 USDT |
| 2024-10-05 |
1.4576 USDT |
58,662.7847 FET |
1.4681 USDT |
1.4222 USDT |
1.4355 USDT |
1.4242 USDT |