Identifier on Huobi: fetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
1.6549 USDT |
174,015.3271 FET |
1.6261 USDT |
1.5502 USDT |
1.5972 USDT |
1.5883 USDT |
| 2024-06-24 |
1.4570 USDT |
171,756.1023 FET |
1.4040 USDT |
1.3492 USDT |
1.3748 USDT |
1.6651 USDT |
| 2024-06-23 |
1.4731 USDT |
97,691.2177 FET |
1.4757 USDT |
1.4000 USDT |
1.4061 USDT |
1.4061 USDT |
| 2024-06-22 |
1.5323 USDT |
79,355.0116 FET |
1.5864 USDT |
1.4636 USDT |
1.4850 USDT |
1.5035 USDT |
| 2024-06-21 |
1.5704 USDT |
160,500.4891 FET |
1.6087 USDT |
1.5200 USDT |
1.5636 USDT |
1.5894 USDT |
| 2024-06-20 |
1.6161 USDT |
493,110.4145 FET |
1.5034 USDT |
1.4718 USDT |
1.5191 USDT |
1.5945 USDT |
| 2024-06-19 |
1.2594 USDT |
3,261,452.7287 FET |
1.1945 USDT |
1.1751 USDT |
1.2055 USDT |
1.4797 USDT |
| 2024-06-18 |
1.1897 USDT |
8,266,401.8847 FET |
1.3199 USDT |
1.1068 USDT |
1.1521 USDT |
1.1868 USDT |
| 2024-06-17 |
1.3477 USDT |
6,419,777.7116 FET |
1.4742 USDT |
1.2238 USDT |
1.2771 USDT |
1.3464 USDT |
| 2024-06-16 |
1.4490 USDT |
3,692,643.3028 FET |
1.4602 USDT |
1.4247 USDT |
1.4450 USDT |
1.4547 USDT |
| 2024-06-15 |
1.4814 USDT |
5,408,188.3824 FET |
1.4786 USDT |
1.4503 USDT |
1.4710 USDT |
1.4806 USDT |
| 2024-06-14 |
1.5615 USDT |
5,439,137.8203 FET |
1.5886 USDT |
1.4261 USDT |
1.4655 USDT |
1.4536 USDT |
| 2024-06-13 |
1.6560 USDT |
4,809,689.0625 FET |
1.7183 USDT |
1.5955 USDT |
1.6423 USDT |
1.5981 USDT |
| 2024-06-12 |
1.6249 USDT |
7,225,616.1676 FET |
1.5379 USDT |
1.4620 USDT |
1.5319 USDT |
1.7070 USDT |
| 2024-06-11 |
1.6375 USDT |
5,934,016.7176 FET |
1.6600 USDT |
1.5085 USDT |
1.5536 USDT |
1.5699 USDT |
| 2024-06-10 |
1.6980 USDT |
3,499,895.3964 FET |
1.7377 USDT |
1.6302 USDT |
1.6675 USDT |
1.7380 USDT |
| 2024-06-09 |
1.7433 USDT |
3,696,685.0424 FET |
1.7450 USDT |
1.7148 USDT |
1.7419 USDT |
1.7625 USDT |
| 2024-06-08 |
1.8064 USDT |
4,856,196.1910 FET |
1.8498 USDT |
1.7007 USDT |
1.7469 USDT |
1.7484 USDT |
| 2024-06-07 |
1.9851 USDT |
4,599,292.4458 FET |
2.0440 USDT |
1.6997 USDT |
1.8256 USDT |
1.8133 USDT |
| 2024-06-06 |
2.1234 USDT |
3,160,141.5825 FET |
2.1563 USDT |
2.0946 USDT |
2.1079 USDT |
2.1009 USDT |
| 2024-06-05 |
2.1682 USDT |
3,081,213.9069 FET |
2.1260 USDT |
2.1259 USDT |
2.1542 USDT |
2.1395 USDT |
| 2024-06-04 |
2.1243 USDT |
3,787,738.9591 FET |
2.1396 USDT |
2.0818 USDT |
2.1047 USDT |
2.1345 USDT |
| 2024-06-03 |
2.1365 USDT |
3,659,422.5295 FET |
2.0848 USDT |
2.0506 USDT |
2.0888 USDT |
2.1516 USDT |
| 2024-06-02 |
2.1026 USDT |
3,622,497.6322 FET |
2.1101 USDT |
2.0446 USDT |
2.0851 USDT |
2.0757 USDT |
| 2024-06-01 |
2.1151 USDT |
3,780,513.8725 FET |
2.1384 USDT |
2.0944 USDT |
2.1047 USDT |
2.1186 USDT |
| 2024-05-31 |
2.1723 USDT |
3,209,931.8632 FET |
2.1846 USDT |
2.1197 USDT |
2.1484 USDT |
2.1218 USDT |
| 2024-05-30 |
2.2213 USDT |
3,413,571.3277 FET |
2.1936 USDT |
2.1115 USDT |
2.1736 USDT |
2.2744 USDT |
| 2024-05-29 |
2.2534 USDT |
4,329,868.8460 FET |
2.2347 USDT |
2.1850 USDT |
2.2058 USDT |
2.2053 USDT |
| 2024-05-28 |
2.2412 USDT |
4,369,271.2310 FET |
2.3025 USDT |
2.1789 USDT |
2.2282 USDT |
2.2331 USDT |
| 2024-05-27 |
2.2482 USDT |
2,701,182.3041 FET |
2.2355 USDT |
2.2221 USDT |
2.2378 USDT |
2.2952 USDT |
| 2024-05-26 |
2.2696 USDT |
2,543,648.0171 FET |
2.2959 USDT |
2.2341 USDT |
2.2578 USDT |
2.2460 USDT |
| 2024-05-25 |
2.3143 USDT |
3,406,838.2148 FET |
2.3073 USDT |
2.2811 USDT |
2.2967 USDT |
2.2921 USDT |
| 2024-05-24 |
2.3324 USDT |
3,507,043.3714 FET |
2.3610 USDT |
2.2499 USDT |
2.2829 USDT |
2.2819 USDT |
| 2024-05-23 |
2.4450 USDT |
3,860,131.3140 FET |
2.5360 USDT |
2.3307 USDT |
2.3632 USDT |
2.3561 USDT |
| 2024-05-22 |
2.5476 USDT |
3,823,956.5339 FET |
2.5271 USDT |
2.4748 USDT |
2.5258 USDT |
2.6412 USDT |
| 2024-05-21 |
2.4821 USDT |
3,126,924.0690 FET |
2.4251 USDT |
2.3774 USDT |
2.4181 USDT |
2.4847 USDT |
| 2024-05-20 |
2.2337 USDT |
2,333,982.8688 FET |
2.1996 USDT |
2.1635 USDT |
2.2068 USDT |
2.2485 USDT |
| 2024-05-19 |
2.2811 USDT |
1,934,447.0089 FET |
2.2769 USDT |
2.2065 USDT |
2.2338 USDT |
2.2233 USDT |
| 2024-05-18 |
2.3450 USDT |
2,600,768.4154 FET |
2.3456 USDT |
2.2628 USDT |
2.2902 USDT |
2.2762 USDT |
| 2024-05-17 |
2.2822 USDT |
3,694,169.3903 FET |
2.2814 USDT |
2.2236 USDT |
2.2458 USDT |
2.3586 USDT |
| 2024-05-16 |
2.2620 USDT |
4,256,655.0366 FET |
2.2557 USDT |
2.1620 USDT |
2.2029 USDT |
2.1981 USDT |
| 2024-05-15 |
2.1092 USDT |
4,814,188.1263 FET |
2.0033 USDT |
1.9755 USDT |
2.0208 USDT |
2.2513 USDT |
| 2024-05-14 |
2.0837 USDT |
3,252,644.5769 FET |
2.1233 USDT |
2.0057 USDT |
2.0333 USDT |
2.0292 USDT |
| 2024-05-13 |
2.1288 USDT |
4,128,389.0213 FET |
2.1687 USDT |
2.0223 USDT |
2.0527 USDT |
2.1482 USDT |
| 2024-05-12 |
2.1989 USDT |
1,727,256.7149 FET |
2.1926 USDT |
2.1683 USDT |
2.1949 USDT |
2.2080 USDT |
| 2024-05-11 |
2.2198 USDT |
2,971,610.4859 FET |
2.2092 USDT |
2.1787 USDT |
2.2066 USDT |
2.2563 USDT |
| 2024-05-10 |
2.2656 USDT |
3,971,202.9014 FET |
2.2615 USDT |
2.1355 USDT |
2.1887 USDT |
2.2309 USDT |
| 2024-05-09 |
2.2073 USDT |
3,768,847.1486 FET |
2.1528 USDT |
2.1297 USDT |
2.1780 USDT |
2.2472 USDT |
| 2024-05-08 |
2.2600 USDT |
4,223,470.1327 FET |
2.3360 USDT |
2.1241 USDT |
2.1542 USDT |
2.1553 USDT |
| 2024-05-07 |
2.4261 USDT |
2,578,278.2069 FET |
2.3782 USDT |
2.3636 USDT |
2.4269 USDT |
2.4246 USDT |