Identifier on Huobi: fetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-04 |
1.3956 USDT |
97,061.0093 FET |
1.3714 USDT |
1.3552 USDT |
1.3787 USDT |
1.3886 USDT |
| 2024-10-03 |
1.3932 USDT |
106,648.7882 FET |
1.4182 USDT |
1.3290 USDT |
1.3709 USDT |
1.3696 USDT |
| 2024-10-02 |
1.4931 USDT |
134,754.1531 FET |
1.4848 USDT |
1.3907 USDT |
1.4251 USDT |
1.4112 USDT |
| 2024-10-01 |
1.6113 USDT |
82,546.9658 FET |
1.5261 USDT |
1.5138 USDT |
1.5678 USDT |
1.6633 USDT |
| 2024-09-30 |
1.5813 USDT |
107,043.3776 FET |
1.6232 USDT |
1.5241 USDT |
1.5604 USDT |
1.5686 USDT |
| 2024-09-29 |
1.6034 USDT |
51,355.8704 FET |
1.6001 USDT |
1.5581 USDT |
1.5813 USDT |
1.6263 USDT |
| 2024-09-28 |
1.6147 USDT |
108,200.3806 FET |
1.6788 USDT |
1.5638 USDT |
1.5820 USDT |
1.5992 USDT |
| 2024-09-27 |
1.6859 USDT |
209,247.4592 FET |
1.6293 USDT |
1.6146 USDT |
1.6319 USDT |
1.6910 USDT |
| 2024-09-26 |
1.6545 USDT |
57,900.3632 FET |
1.6358 USDT |
1.6051 USDT |
1.6243 USDT |
1.6469 USDT |
| 2024-09-25 |
1.6832 USDT |
173,026.6350 FET |
1.7031 USDT |
1.6556 USDT |
1.6704 USDT |
1.6971 USDT |
| 2024-09-24 |
1.6822 USDT |
90,951.7636 FET |
1.6435 USDT |
1.6039 USDT |
1.6214 USDT |
1.6933 USDT |
| 2024-09-23 |
1.6637 USDT |
151,264.6856 FET |
1.6136 USDT |
1.5591 USDT |
1.6285 USDT |
1.6412 USDT |
| 2024-09-22 |
1.5910 USDT |
69,752.5627 FET |
1.6315 USDT |
1.5639 USDT |
1.5777 USDT |
1.6214 USDT |
| 2024-09-21 |
1.6180 USDT |
67,470.7978 FET |
1.6332 USDT |
1.5660 USDT |
1.5863 USDT |
1.6423 USDT |
| 2024-09-20 |
1.5869 USDT |
152,016.4483 FET |
1.4879 USDT |
1.4713 USDT |
1.4808 USDT |
1.6390 USDT |
| 2024-09-19 |
1.5111 USDT |
211,132.9203 FET |
1.4537 USDT |
1.4463 USDT |
1.4892 USDT |
1.5040 USDT |
| 2024-09-18 |
1.3660 USDT |
141,794.9405 FET |
1.3525 USDT |
1.3104 USDT |
1.3432 USDT |
1.3884 USDT |
| 2024-09-17 |
1.3108 USDT |
74,594.7743 FET |
1.2614 USDT |
1.2393 USDT |
1.2518 USDT |
1.3610 USDT |