Identifier on Huobi: fetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
1.6836 USDT |
298,130.8236 FET |
1.7119 USDT |
1.5688 USDT |
1.6409 USDT |
1.6587 USDT |
| 2024-12-09 |
1.9174 USDT |
171,230.0301 FET |
2.0542 USDT |
1.8107 USDT |
1.8568 USDT |
1.8908 USDT |
| 2024-12-08 |
2.0432 USDT |
50,534.3574 FET |
2.0684 USDT |
2.0009 USDT |
2.0371 USDT |
2.0350 USDT |
| 2024-12-07 |
2.1032 USDT |
95,523.0026 FET |
2.1345 USDT |
2.0100 USDT |
2.0827 USDT |
2.0881 USDT |
| 2024-12-06 |
2.1064 USDT |
517,797.8156 FET |
1.9513 USDT |
1.9159 USDT |
1.9943 USDT |
2.1712 USDT |
| 2024-12-05 |
1.8932 USDT |
699,220.1540 FET |
1.8595 USDT |
1.7250 USDT |
1.8376 USDT |
1.9334 USDT |
| 2024-12-04 |
1.9410 USDT |
241,846.1859 FET |
1.9135 USDT |
1.8373 USDT |
1.8930 USDT |
1.8631 USDT |
| 2024-12-03 |
1.8907 USDT |
251,764.2313 FET |
1.9412 USDT |
1.7747 USDT |
1.8587 USDT |
1.8900 USDT |
| 2024-12-02 |
1.7921 USDT |
225,113.2387 FET |
1.8333 USDT |
1.7210 USDT |
1.7595 USDT |
1.7830 USDT |
| 2024-12-01 |
1.8678 USDT |
161,851.2355 FET |
1.9133 USDT |
1.8099 USDT |
1.8457 USDT |
1.8693 USDT |
| 2024-11-30 |
1.7822 USDT |
358,073.4636 FET |
1.7232 USDT |
1.6982 USDT |
1.7349 USDT |
1.8902 USDT |
| 2024-11-29 |
1.6341 USDT |
171,448.7307 FET |
1.6874 USDT |
1.5913 USDT |
1.6132 USDT |
1.6366 USDT |
| 2024-11-28 |
1.5414 USDT |
392,781.5308 FET |
1.5059 USDT |
1.4502 USDT |
1.4727 USDT |
1.6869 USDT |
| 2024-11-27 |
1.4069 USDT |
156,571.8468 FET |
1.3745 USDT |
1.3535 USDT |
1.3815 USDT |
1.4363 USDT |
| 2024-11-26 |
1.3875 USDT |
180,815.0221 FET |
1.4289 USDT |
1.3197 USDT |
1.3505 USDT |
1.3398 USDT |
| 2024-11-25 |
1.5182 USDT |
76,738.6130 FET |
1.5330 USDT |
1.4868 USDT |
1.5160 USDT |
1.4994 USDT |
| 2024-11-24 |
1.4951 USDT |
270,450.7205 FET |
1.4219 USDT |
1.4177 USDT |
1.4629 USDT |
1.4428 USDT |
| 2024-11-23 |
1.3810 USDT |
521,544.5910 FET |
1.2837 USDT |
1.2746 USDT |
1.3163 USDT |
1.3737 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 |