Identifier on Huobi: fetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-16 |
0.4195 USDT |
2,862,500.9086 FET |
0.4092 USDT |
0.3954 USDT |
0.4102 USDT |
0.4164 USDT |
| 2023-03-15 |
0.4383 USDT |
3,535,774.9500 FET |
0.4499 USDT |
0.3779 USDT |
0.3993 USDT |
0.4153 USDT |
| 2023-03-14 |
0.4311 USDT |
4,027,596.8765 FET |
0.3884 USDT |
0.3743 USDT |
0.3808 USDT |
0.4513 USDT |
| 2023-03-13 |
0.3814 USDT |
3,752,330.1991 FET |
0.3789 USDT |
0.3539 USDT |
0.3657 USDT |
0.3893 USDT |
| 2023-03-12 |
0.3194 USDT |
1,205,010.3453 FET |
0.3153 USDT |
0.3081 USDT |
0.3117 USDT |
0.3304 USDT |
| 2023-03-11 |
0.3189 USDT |
1,072,714.1257 FET |
0.3335 USDT |
0.3024 USDT |
0.3090 USDT |
0.3140 USDT |
| 2023-03-10 |
0.3185 USDT |
2,031,809.5338 FET |
0.3205 USDT |
0.2962 USDT |
0.3087 USDT |
0.3314 USDT |
| 2023-03-09 |
0.3484 USDT |
1,706,026.6488 FET |
0.3474 USDT |
0.3180 USDT |
0.3444 USDT |
0.3252 USDT |
| 2023-03-08 |
0.3690 USDT |
1,608,195.9160 FET |
0.4015 USDT |
0.3405 USDT |
0.3478 USDT |
0.3454 USDT |
| 2023-03-07 |
0.4080 USDT |
1,895,151.3380 FET |
0.4193 USDT |
0.3922 USDT |
0.3972 USDT |
0.3946 USDT |
| 2023-03-06 |
0.4213 USDT |
1,334,212.5024 FET |
0.4305 USDT |
0.4112 USDT |
0.4161 USDT |
0.4182 USDT |
| 2023-03-05 |
0.4344 USDT |
1,879,800.1964 FET |
0.4304 USDT |
0.4237 USDT |
0.4286 USDT |
0.4246 USDT |
| 2023-03-04 |
0.4320 USDT |
2,103,039.5281 FET |
0.4403 USDT |
0.4177 USDT |
0.4218 USDT |
0.4261 USDT |
| 2023-03-03 |
0.4309 USDT |
2,461,376.5465 FET |
0.4680 USDT |
0.4000 USDT |
0.4183 USDT |
0.4297 USDT |
| 2023-03-02 |
0.4619 USDT |
1,878,962.2485 FET |
0.4840 USDT |
0.4491 USDT |
0.4556 USDT |
0.4629 USDT |
| 2023-03-01 |
0.4670 USDT |
1,920,329.7881 FET |
0.4392 USDT |
0.4388 USDT |
0.4550 USDT |
0.4838 USDT |
| 2023-02-28 |
0.4535 USDT |
4,464,843.8832 FET |
0.4345 USDT |
0.4325 USDT |
0.4389 USDT |
0.4413 USDT |
| 2023-02-27 |
0.4344 USDT |
1,740,135.5643 FET |
0.4340 USDT |
0.4208 USDT |
0.4296 USDT |
0.4322 USDT |
| 2023-02-26 |
0.4264 USDT |
1,968,992.4194 FET |
0.4255 USDT |
0.4164 USDT |
0.4248 USDT |
0.4308 USDT |
| 2023-02-25 |
0.4422 USDT |
2,398,458.0989 FET |
0.4739 USDT |
0.4054 USDT |
0.4151 USDT |
0.4103 USDT |
| 2023-02-24 |
0.4546 USDT |
3,654,540.3761 FET |
0.4369 USDT |
0.4325 USDT |
0.4411 USDT |
0.4715 USDT |
| 2023-02-23 |
0.4445 USDT |
2,387,368.7164 FET |
0.4386 USDT |
0.4265 USDT |
0.4386 USDT |
0.4384 USDT |
| 2023-02-22 |
0.4215 USDT |
2,478,706.4169 FET |
0.4340 USDT |
0.4045 USDT |
0.4140 USDT |
0.4411 USDT |
| 2023-02-21 |
0.4493 USDT |
2,343,917.2025 FET |
0.4176 USDT |
0.4173 USDT |
0.4240 USDT |
0.4386 USDT |
| 2023-02-20 |
0.4207 USDT |
2,183,547.3073 FET |
0.4150 USDT |
0.4075 USDT |
0.4159 USDT |
0.4178 USDT |
| 2023-02-19 |
0.4322 USDT |
1,786,033.2763 FET |
0.4319 USDT |
0.4129 USDT |
0.4171 USDT |
0.4140 USDT |
| 2023-02-18 |
0.4392 USDT |
1,784,971.7513 FET |
0.4434 USDT |
0.4291 USDT |
0.4346 USDT |
0.4334 USDT |
| 2023-02-17 |
0.4341 USDT |
2,063,499.6994 FET |
0.4136 USDT |
0.4117 USDT |
0.4304 USDT |
0.4358 USDT |
| 2023-02-16 |
0.4594 USDT |
2,542,144.4785 FET |
0.4734 USDT |
0.4123 USDT |
0.4214 USDT |
0.4207 USDT |
| 2023-02-15 |
0.4395 USDT |
2,204,184.7014 FET |
0.4523 USDT |
0.4140 USDT |
0.4253 USDT |
0.4551 USDT |
| 2023-02-14 |
0.4179 USDT |
2,758,125.6172 FET |
0.3844 USDT |
0.3782 USDT |
0.3844 USDT |
0.4517 USDT |
| 2023-02-13 |
0.3905 USDT |
2,341,225.9579 FET |
0.3983 USDT |
0.3665 USDT |
0.3813 USDT |
0.3803 USDT |
| 2023-02-12 |
0.4135 USDT |
2,747,197.3665 FET |
0.4169 USDT |
0.3940 USDT |
0.4041 USDT |
0.4041 USDT |