Identifier on Huobi: fetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-05 |
0.3067 USDT |
469,774.7973 FET |
0.3103 USDT |
0.3002 USDT |
0.3044 USDT |
0.3097 USDT |
| 2023-05-04 |
0.3205 USDT |
152,183.3100 FET |
0.3251 USDT |
0.3090 USDT |
0.3110 USDT |
0.3110 USDT |
| 2023-05-03 |
0.3064 USDT |
384,675.6200 FET |
0.3185 USDT |
0.2990 USDT |
0.3005 USDT |
0.3103 USDT |
| 2023-05-02 |
0.3168 USDT |
140,142.1945 FET |
0.3184 USDT |
0.3121 USDT |
0.3149 USDT |
0.3181 USDT |
| 2023-05-01 |
0.3210 USDT |
318,535.5565 FET |
0.3273 USDT |
0.3137 USDT |
0.3175 USDT |
0.3141 USDT |
| 2023-04-30 |
0.3364 USDT |
155,737.3376 FET |
0.3404 USDT |
0.3316 USDT |
0.3332 USDT |
0.3374 USDT |
| 2023-04-29 |
0.3398 USDT |
355,296.7792 FET |
0.3324 USDT |
0.3319 USDT |
0.3354 USDT |
0.3398 USDT |
| 2023-04-28 |
0.3390 USDT |
583,288.3971 FET |
0.3434 USDT |
0.3304 USDT |
0.3319 USDT |
0.3333 USDT |
| 2023-04-27 |
0.3379 USDT |
936,951.0153 FET |
0.3335 USDT |
0.3297 USDT |
0.3347 USDT |
0.3419 USDT |
| 2023-04-26 |
0.3461 USDT |
1,263,362.6264 FET |
0.3451 USDT |
0.3124 USDT |
0.3255 USDT |
0.3234 USDT |
| 2023-04-25 |
0.3266 USDT |
590,599.6059 FET |
0.3322 USDT |
0.3192 USDT |
0.3231 USDT |
0.3258 USDT |
| 2023-04-24 |
0.3361 USDT |
905,373.8911 FET |
0.3356 USDT |
0.3255 USDT |
0.3332 USDT |
0.3318 USDT |
| 2023-04-23 |
0.3418 USDT |
789,093.6183 FET |
0.3484 USDT |
0.3311 USDT |
0.3344 USDT |
0.3322 USDT |
| 2023-04-22 |
0.3384 USDT |
710,993.6369 FET |
0.3339 USDT |
0.3303 USDT |
0.3341 USDT |
0.3443 USDT |
| 2023-04-21 |
0.3571 USDT |
732,337.8844 FET |
0.3636 USDT |
0.3418 USDT |
0.3475 USDT |
0.3437 USDT |
| 2023-04-20 |
0.3705 USDT |
728,827.1114 FET |
0.3734 USDT |
0.3519 USDT |
0.3633 USDT |
0.3605 USDT |
| 2023-04-19 |
0.3973 USDT |
1,203,226.4129 FET |
0.4249 USDT |
0.3744 USDT |
0.3855 USDT |
0.3819 USDT |
| 2023-04-18 |
0.4288 USDT |
1,587,291.3300 FET |
0.4263 USDT |
0.4125 USDT |
0.4186 USDT |
0.4187 USDT |
| 2023-04-17 |
0.4177 USDT |
2,184,745.4218 FET |
0.4053 USDT |
0.3918 USDT |
0.3999 USDT |
0.4344 USDT |
| 2023-04-16 |
0.4049 USDT |
837,759.6542 FET |
0.4079 USDT |
0.3939 USDT |
0.4007 USDT |
0.4098 USDT |
| 2023-04-15 |
0.4101 USDT |
1,660,544.4169 FET |
0.4048 USDT |
0.3918 USDT |
0.3990 USDT |
0.4095 USDT |
| 2023-04-14 |
0.3851 USDT |
2,181,136.2985 FET |
0.3613 USDT |
0.3605 USDT |
0.3662 USDT |
0.4088 USDT |
| 2023-04-13 |
0.3541 USDT |
710,190.1309 FET |
0.3420 USDT |
0.3382 USDT |
0.3409 USDT |
0.3600 USDT |
| 2023-04-12 |
0.3407 USDT |
962,223.0327 FET |
0.3524 USDT |
0.3325 USDT |
0.3379 USDT |
0.3407 USDT |
| 2023-04-11 |
0.3580 USDT |
1,073,751.0342 FET |
0.3554 USDT |
0.3525 USDT |
0.3542 USDT |
0.3540 USDT |
| 2023-04-10 |
0.3428 USDT |
478,521.0638 FET |
0.3437 USDT |
0.3364 USDT |
0.3389 USDT |
0.3475 USDT |
| 2023-04-09 |
0.3340 USDT |
578,958.6944 FET |
0.3401 USDT |
0.3259 USDT |
0.3308 USDT |
0.3372 USDT |
| 2023-04-08 |
0.3423 USDT |
619,804.0640 FET |
0.3451 USDT |
0.3355 USDT |
0.3382 USDT |
0.3397 USDT |
| 2023-04-07 |
0.3461 USDT |
664,654.2701 FET |
0.3523 USDT |
0.3417 USDT |
0.3441 USDT |
0.3457 USDT |
| 2023-04-06 |
0.3563 USDT |
623,259.4082 FET |
0.3641 USDT |
0.3512 USDT |
0.3534 USDT |
0.3530 USDT |
| 2023-04-05 |
0.3638 USDT |
2,300,114.4133 FET |
0.3610 USDT |
0.3529 USDT |
0.3569 USDT |
0.3580 USDT |
| 2023-04-04 |
0.3514 USDT |
2,221,097.2900 FET |
0.3515 USDT |
0.3453 USDT |
0.3489 USDT |
0.3604 USDT |
| 2023-04-03 |
0.3492 USDT |
1,018,833.7663 FET |
0.3493 USDT |
0.3380 USDT |
0.3436 USDT |
0.3525 USDT |
| 2023-04-02 |
0.3566 USDT |
1,507,198.9903 FET |
0.3630 USDT |
0.3442 USDT |
0.3488 USDT |
0.3491 USDT |
| 2023-04-01 |
0.3655 USDT |
1,227,543.9376 FET |
0.3664 USDT |
0.3590 USDT |
0.3626 USDT |
0.3626 USDT |
| 2023-03-31 |
0.3633 USDT |
1,345,863.6368 FET |
0.3653 USDT |
0.3542 USDT |
0.3595 USDT |
0.3665 USDT |
| 2023-03-30 |
0.3703 USDT |
1,642,323.3830 FET |
0.3850 USDT |
0.3550 USDT |
0.3600 USDT |
0.3639 USDT |
| 2023-03-29 |
0.3762 USDT |
2,870,513.9554 FET |
0.3557 USDT |
0.3541 USDT |
0.3578 USDT |
0.3820 USDT |
| 2023-03-28 |
0.3425 USDT |
1,948,276.4479 FET |
0.3459 USDT |
0.3331 USDT |
0.3388 USDT |
0.3549 USDT |
| 2023-03-27 |
0.3546 USDT |
1,647,003.4507 FET |
0.3725 USDT |
0.3334 USDT |
0.3421 USDT |
0.3438 USDT |
| 2023-03-26 |
0.3690 USDT |
2,000,362.3465 FET |
0.3637 USDT |
0.3605 USDT |
0.3670 USDT |
0.3727 USDT |
| 2023-03-25 |
0.3644 USDT |
1,019,448.8553 FET |
0.3673 USDT |
0.3568 USDT |
0.3618 USDT |
0.3634 USDT |
| 2023-03-24 |
0.3713 USDT |
1,311,415.7540 FET |
0.3867 USDT |
0.3584 USDT |
0.3655 USDT |
0.3647 USDT |
| 2023-03-23 |
0.3828 USDT |
1,113,646.0239 FET |
0.3789 USDT |
0.3736 USDT |
0.3797 USDT |
0.3826 USDT |
| 2023-03-22 |
0.3884 USDT |
1,496,714.9509 FET |
0.3954 USDT |
0.3600 USDT |
0.3791 USDT |
0.3766 USDT |
| 2023-03-21 |
0.3961 USDT |
1,383,270.6002 FET |
0.3918 USDT |
0.3788 USDT |
0.3882 USDT |
0.3887 USDT |
| 2023-03-20 |
0.4020 USDT |
1,778,900.3691 FET |
0.4194 USDT |
0.3835 USDT |
0.3940 USDT |
0.3925 USDT |
| 2023-03-19 |
0.4225 USDT |
889,428.8594 FET |
0.4172 USDT |
0.4118 USDT |
0.4187 USDT |
0.4307 USDT |
| 2023-03-18 |
0.4402 USDT |
1,910,627.8083 FET |
0.4518 USDT |
0.4129 USDT |
0.4220 USDT |
0.4165 USDT |
| 2023-03-17 |
0.4290 USDT |
1,882,827.4693 FET |
0.4211 USDT |
0.4091 USDT |
0.4215 USDT |
0.4262 USDT |