Identifier on Huobi: fetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-16 |
1.3014 USDT |
56,230.0494 FET |
1.3344 USDT |
1.2638 USDT |
1.2781 USDT |
1.2781 USDT |
| 2024-09-15 |
1.3878 USDT |
87,264.4220 FET |
1.4019 USDT |
1.3605 USDT |
1.3742 USDT |
1.3764 USDT |
| 2024-09-14 |
1.3484 USDT |
44,856.0976 FET |
1.3748 USDT |
1.3308 USDT |
1.3450 USDT |
1.3606 USDT |
| 2024-09-13 |
1.3537 USDT |
72,715.4257 FET |
1.3839 USDT |
1.3050 USDT |
1.3238 USDT |
1.3315 USDT |
| 2024-09-12 |
1.4017 USDT |
129,964.8414 FET |
1.3635 USDT |
1.3492 USDT |
1.3660 USDT |
1.3918 USDT |
| 2024-09-11 |
1.3049 USDT |
51,669.9134 FET |
1.3438 USDT |
1.2732 USDT |
1.2932 USDT |
1.2890 USDT |
| 2024-09-10 |
1.2847 USDT |
140,261.9561 FET |
1.2035 USDT |
1.1947 USDT |
1.2122 USDT |
1.3361 USDT |
| 2024-09-09 |
1.1357 USDT |
41,706.4577 FET |
1.1017 USDT |
1.0948 USDT |
1.1077 USDT |
1.1476 USDT |
| 2024-09-08 |
1.0924 USDT |
36,786.9868 FET |
1.0647 USDT |
1.0592 USDT |
1.0727 USDT |
1.0995 USDT |
| 2024-09-07 |
1.0708 USDT |
21,234.7914 FET |
1.0575 USDT |
1.0484 USDT |
1.0575 USDT |
1.0644 USDT |
| 2024-09-06 |
1.0734 USDT |
56,925.8302 FET |
1.0826 USDT |
1.0107 USDT |
1.0492 USDT |
1.0581 USDT |
| 2024-09-05 |
1.1234 USDT |
13,539.6204 FET |
1.1393 USDT |
1.1045 USDT |
1.1159 USDT |
1.1140 USDT |
| 2024-09-04 |
1.1266 USDT |
44,205.6664 FET |
1.1386 USDT |
1.0751 USDT |
1.0930 USDT |
1.1593 USDT |
| 2024-09-03 |
1.1979 USDT |
65,126.2821 FET |
1.2321 USDT |
1.1272 USDT |
1.1497 USDT |
1.1497 USDT |
| 2024-09-02 |
1.1853 USDT |
96,674.7587 FET |
1.1428 USDT |
1.1069 USDT |
1.1430 USDT |
1.2172 USDT |
| 2024-09-01 |
1.1728 USDT |
80,971.9613 FET |
1.1382 USDT |
1.1278 USDT |
1.1350 USDT |
1.1788 USDT |
| 2024-08-31 |
1.1853 USDT |
94,989.5986 FET |
1.1938 USDT |
1.1367 USDT |
1.1480 USDT |
1.1367 USDT |
| 2024-08-30 |
1.1058 USDT |
82,194.9952 FET |
1.1241 USDT |
1.0483 USDT |
1.0799 USDT |
1.1443 USDT |
| 2024-08-29 |
1.1993 USDT |
66,805.7078 FET |
1.2034 USDT |
1.1291 USDT |
1.1433 USDT |
1.1433 USDT |
| 2024-08-28 |
1.2660 USDT |
83,150.4828 FET |
1.2887 USDT |
1.1764 USDT |
1.1903 USDT |
1.1772 USDT |
| 2024-08-27 |
1.3917 USDT |
139,591.4898 FET |
1.3292 USDT |
1.2756 USDT |
1.3041 USDT |
1.3477 USDT |
| 2024-08-26 |
1.3483 USDT |
132,455.3591 FET |
1.3610 USDT |
1.2511 USDT |
1.3200 USDT |
1.3303 USDT |
| 2024-08-25 |
1.2508 USDT |
59,263.6407 FET |
1.2606 USDT |
1.1707 USDT |
1.1979 USDT |
1.3194 USDT |
| 2024-08-24 |
1.2639 USDT |
147,446.6660 FET |
1.2058 USDT |
1.1470 USDT |
1.2180 USDT |
1.2572 USDT |
| 2024-08-23 |
1.0714 USDT |
29,863.9069 FET |
1.0131 USDT |
1.0123 USDT |
1.0219 USDT |
1.1084 USDT |
| 2024-08-22 |
1.0018 USDT |
51,744.2433 FET |
0.9602 USDT |
0.9450 USDT |
0.9583 USDT |
1.0244 USDT |
| 2024-08-21 |
0.9114 USDT |
44,740.6767 FET |
0.8736 USDT |
0.8604 USDT |
0.8721 USDT |
0.9725 USDT |
| 2024-08-20 |
0.9045 USDT |
27,586.5579 FET |
0.9085 USDT |
0.8639 USDT |
0.8686 USDT |
0.8639 USDT |
| 2024-08-19 |
0.8149 USDT |
7,611.1449 FET |
0.8114 USDT |
0.8055 USDT |
0.8100 USDT |
0.8173 USDT |
| 2024-08-18 |
0.8325 USDT |
18,233.3964 FET |
0.8385 USDT |
0.8089 USDT |
0.8216 USDT |
0.8405 USDT |
| 2024-08-17 |
0.8367 USDT |
30,772.3424 FET |
0.8222 USDT |
0.8189 USDT |
0.8227 USDT |
0.8385 USDT |
| 2024-08-16 |
0.8458 USDT |
39,331.8625 FET |
0.8274 USDT |
0.8081 USDT |
0.8274 USDT |
0.8266 USDT |
| 2024-08-15 |
0.8554 USDT |
40,063.1568 FET |
0.8749 USDT |
0.8153 USDT |
0.8436 USDT |
0.8622 USDT |