Identifier on Huobi: fetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.8963 USDT |
39,772.5579 FET |
0.8736 USDT |
0.8661 USDT |
0.8736 USDT |
0.8861 USDT |
| 2024-08-13 |
0.8649 USDT |
57,716.2294 FET |
0.8623 USDT |
0.8285 USDT |
0.8372 USDT |
0.8756 USDT |
| 2024-08-12 |
0.8588 USDT |
56,743.1668 FET |
0.8163 USDT |
0.8022 USDT |
0.8195 USDT |
0.8662 USDT |
| 2024-08-11 |
0.8895 USDT |
50,058.6958 FET |
0.8958 USDT |
0.8120 USDT |
0.8207 USDT |
0.8202 USDT |
| 2024-08-10 |
0.8464 USDT |
7,420.1503 FET |
0.8469 USDT |
0.8345 USDT |
0.8399 USDT |
0.8447 USDT |
| 2024-08-09 |
0.8574 USDT |
57,814.7256 FET |
0.8851 USDT |
0.8320 USDT |
0.8437 USDT |
0.8396 USDT |
| 2024-08-08 |
0.8447 USDT |
107,576.7026 FET |
0.8036 USDT |
0.7891 USDT |
0.8047 USDT |
0.8528 USDT |
| 2024-08-07 |
0.8893 USDT |
51,243.3893 FET |
0.8453 USDT |
0.8416 USDT |
0.8590 USDT |
0.8760 USDT |
| 2024-08-06 |
0.8590 USDT |
67,309.4240 FET |
0.7969 USDT |
0.7969 USDT |
0.8378 USDT |
0.8784 USDT |
| 2024-08-05 |
0.7993 USDT |
287,982.4534 FET |
0.9247 USDT |
0.6578 USDT |
0.7492 USDT |
0.7914 USDT |
| 2024-08-04 |
0.9361 USDT |
112,580.6334 FET |
0.9922 USDT |
0.8753 USDT |
0.9045 USDT |
0.9622 USDT |
| 2024-08-03 |
1.0676 USDT |
45,848.2483 FET |
1.0675 USDT |
1.0272 USDT |
1.0545 USDT |
1.0326 USDT |
| 2024-08-02 |
1.1139 USDT |
53,671.1396 FET |
1.1462 USDT |
1.0659 USDT |
1.0879 USDT |
1.0659 USDT |
| 2024-08-01 |
1.1178 USDT |
31,539.5315 FET |
1.1529 USDT |
1.0698 USDT |
1.0852 USDT |
1.0784 USDT |
| 2024-07-31 |
1.1863 USDT |
37,210.8362 FET |
1.1888 USDT |
1.1419 USDT |
1.1495 USDT |
1.1493 USDT |
| 2024-07-30 |
1.2105 USDT |
21,393.6055 FET |
1.2184 USDT |
1.1749 USDT |
1.1859 USDT |
1.1795 USDT |
| 2024-07-29 |
1.2695 USDT |
36,696.5281 FET |
1.2553 USDT |
1.2130 USDT |
1.2261 USDT |
1.2247 USDT |
| 2024-07-28 |
1.2512 USDT |
8,217.3541 FET |
1.2701 USDT |
1.2316 USDT |
1.2438 USDT |
1.2466 USDT |
| 2024-07-27 |
1.3108 USDT |
30,987.5911 FET |
1.2770 USDT |
1.2570 USDT |
1.2667 USDT |
1.2705 USDT |
| 2024-07-26 |
1.2562 USDT |
28,428.6172 FET |
1.1905 USDT |
1.1905 USDT |
1.1977 USDT |
1.2791 USDT |
| 2024-07-25 |
1.1910 USDT |
35,771.5255 FET |
1.2135 USDT |
1.1502 USDT |
1.1824 USDT |
1.2003 USDT |
| 2024-07-24 |
1.2765 USDT |
28,621.9243 FET |
1.2895 USDT |
1.2448 USDT |
1.2555 USDT |
1.2481 USDT |
| 2024-07-23 |
1.3325 USDT |
48,464.1652 FET |
1.3698 USDT |
1.2743 USDT |
1.2885 USDT |
1.2853 USDT |
| 2024-07-22 |
1.4245 USDT |
51,034.4442 FET |
1.4884 USDT |
1.3848 USDT |
1.3956 USDT |
1.4037 USDT |
| 2024-07-21 |
1.4408 USDT |
43,380.7010 FET |
1.4539 USDT |
1.3753 USDT |
1.4199 USDT |
1.4749 USDT |
| 2024-07-20 |
1.4738 USDT |
32,587.2910 FET |
1.4753 USDT |
1.4271 USDT |
1.4414 USDT |
1.4615 USDT |
| 2024-07-19 |
1.4392 USDT |
97,059.6706 FET |
1.4033 USDT |
1.3620 USDT |
1.3877 USDT |
1.4753 USDT |
| 2024-07-18 |
1.4342 USDT |
57,262.1023 FET |
1.4543 USDT |
1.3729 USDT |
1.4032 USDT |
1.3925 USDT |
| 2024-07-17 |
1.4765 USDT |
157,244.9288 FET |
1.4258 USDT |
1.4195 USDT |
1.4372 USDT |
1.5004 USDT |
| 2024-07-16 |
1.3908 USDT |
97,810.4268 FET |
1.4190 USDT |
1.3161 USDT |
1.3457 USDT |
1.4295 USDT |
| 2024-07-15 |
1.3136 USDT |
134,594.1716 FET |
1.2469 USDT |
1.2390 USDT |
1.2651 USDT |
1.4155 USDT |
| 2024-07-14 |
1.2007 USDT |
43,112.5308 FET |
1.1633 USDT |
1.1633 USDT |
1.1835 USDT |
1.1849 USDT |
| 2024-07-13 |
1.1757 USDT |
22,896.7942 FET |
1.1918 USDT |
1.1480 USDT |
1.1497 USDT |
1.1491 USDT |
| 2024-07-12 |
1.1372 USDT |
24,236.8188 FET |
1.1473 USDT |
1.1018 USDT |
1.1149 USDT |
1.1469 USDT |
| 2024-07-11 |
1.1996 USDT |
32,354.9329 FET |
1.1914 USDT |
1.1700 USDT |
1.1856 USDT |
1.1834 USDT |
| 2024-07-10 |
1.2040 USDT |
71,365.1679 FET |
1.2032 USDT |
1.1771 USDT |
1.1796 USDT |
1.1796 USDT |
| 2024-07-09 |
1.1708 USDT |
49,122.1996 FET |
1.1564 USDT |
1.1352 USDT |
1.1564 USDT |
1.1894 USDT |
| 2024-07-08 |
1.1613 USDT |
67,224.3090 FET |
1.1143 USDT |
1.0583 USDT |
1.0830 USDT |
1.1701 USDT |
| 2024-07-07 |
1.1974 USDT |
35,916.9105 FET |
1.2292 USDT |
1.1523 USDT |
1.1569 USDT |
1.1523 USDT |
| 2024-07-06 |
1.2288 USDT |
35,822.2519 FET |
1.1636 USDT |
1.1457 USDT |
1.1741 USDT |
1.2305 USDT |
| 2024-07-05 |
1.1538 USDT |
242,782.0673 FET |
1.2301 USDT |
1.0393 USDT |
1.1079 USDT |
1.1595 USDT |
| 2024-07-04 |
1.2114 USDT |
69,922.2020 FET |
1.2522 USDT |
1.1843 USDT |
1.2000 USDT |
1.2185 USDT |
| 2024-07-03 |
1.2736 USDT |
80,286.0480 FET |
1.3220 USDT |
1.2187 USDT |
1.2378 USDT |
1.2532 USDT |
| 2024-07-02 |
1.3303 USDT |
89,596.3245 FET |
1.2947 USDT |
1.2636 USDT |
1.2765 USDT |
1.3514 USDT |
| 2024-07-01 |
1.4120 USDT |
148,252.7562 FET |
1.4242 USDT |
1.3492 USDT |
1.3714 USDT |
1.3633 USDT |
| 2024-06-30 |
1.3849 USDT |
68,334.9919 FET |
1.3496 USDT |
1.3258 USDT |
1.3329 USDT |
1.4255 USDT |
| 2024-06-29 |
1.4058 USDT |
72,347.6007 FET |
1.4099 USDT |
1.3464 USDT |
1.3567 USDT |
1.3467 USDT |
| 2024-06-28 |
1.4866 USDT |
43,782.0211 FET |
1.5398 USDT |
1.4313 USDT |
1.4412 USDT |
1.4405 USDT |
| 2024-06-27 |
1.6409 USDT |
214,053.9274 FET |
1.7699 USDT |
1.5421 USDT |
1.5793 USDT |
1.5712 USDT |
| 2024-06-26 |
1.7324 USDT |
305,646.2477 FET |
1.5861 USDT |
1.5825 USDT |
1.5928 USDT |
1.8036 USDT |