Identifier on Huobi: fetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
2.4141 USDT |
2,913,871.1681 FET |
2.3604 USDT |
2.3304 USDT |
2.4010 USDT |
2.3697 USDT |
| 2024-05-05 |
2.2142 USDT |
3,155,356.4767 FET |
2.1596 USDT |
2.1050 USDT |
2.1290 USDT |
2.3167 USDT |
| 2024-05-04 |
2.1788 USDT |
4,433,023.3125 FET |
2.1731 USDT |
2.1349 USDT |
2.1681 USDT |
2.1592 USDT |
| 2024-05-03 |
2.0255 USDT |
3,536,917.3609 FET |
2.0023 USDT |
1.9570 USDT |
1.9813 USDT |
2.0946 USDT |
| 2024-05-02 |
1.9844 USDT |
5,327,984.7457 FET |
2.0136 USDT |
1.9285 USDT |
1.9548 USDT |
2.0157 USDT |
| 2024-05-01 |
1.9562 USDT |
3,764,692.7774 FET |
2.0220 USDT |
1.8647 USDT |
1.9165 USDT |
1.9376 USDT |
| 2024-04-30 |
2.0700 USDT |
3,051,368.4635 FET |
2.1674 USDT |
1.9340 USDT |
1.9687 USDT |
1.9677 USDT |
| 2024-04-29 |
2.1403 USDT |
3,650,762.6514 FET |
2.1610 USDT |
2.0859 USDT |
2.1208 USDT |
2.1164 USDT |
| 2024-04-28 |
2.2208 USDT |
3,697,858.5100 FET |
2.1866 USDT |
2.1658 USDT |
2.1887 USDT |
2.2244 USDT |
| 2024-04-27 |
2.1191 USDT |
2,917,786.8390 FET |
2.1588 USDT |
2.0628 USDT |
2.0989 USDT |
2.1343 USDT |
| 2024-04-26 |
2.2374 USDT |
3,962,463.7926 FET |
2.2983 USDT |
2.1785 USDT |
2.2058 USDT |
2.2043 USDT |
| 2024-04-25 |
2.2846 USDT |
4,574,519.4696 FET |
2.2708 USDT |
2.2043 USDT |
2.2557 USDT |
2.3322 USDT |
| 2024-04-24 |
2.5060 USDT |
2,624,868.9556 FET |
2.4497 USDT |
2.4238 USDT |
2.4711 USDT |
2.4941 USDT |
| 2024-04-23 |
2.4638 USDT |
3,143,920.2550 FET |
2.4678 USDT |
2.3910 USDT |
2.4385 USDT |
2.4613 USDT |
| 2024-04-22 |
2.4439 USDT |
3,578,535.4632 FET |
2.4224 USDT |
2.3770 USDT |
2.4296 USDT |
2.4530 USDT |
| 2024-04-21 |
2.4458 USDT |
3,817,770.3657 FET |
2.4936 USDT |
2.3658 USDT |
2.4125 USDT |
2.4220 USDT |
| 2024-04-20 |
2.2171 USDT |
3,575,288.4315 FET |
2.1078 USDT |
2.0714 USDT |
2.1320 USDT |
2.4372 USDT |
| 2024-04-19 |
2.0774 USDT |
5,714,964.9337 FET |
2.0485 USDT |
1.8573 USDT |
1.9318 USDT |
2.1390 USDT |
| 2024-04-18 |
1.9969 USDT |
5,712,846.1735 FET |
1.9869 USDT |
1.8842 USDT |
1.9440 USDT |
2.0463 USDT |
| 2024-04-17 |
2.0190 USDT |
3,494,775.0874 FET |
2.1125 USDT |
1.8860 USDT |
1.9266 USDT |
1.9057 USDT |
| 2024-04-16 |
2.0296 USDT |
4,567,777.3322 FET |
2.0533 USDT |
1.9323 USDT |
2.0091 USDT |
2.0118 USDT |
| 2024-04-15 |
2.2447 USDT |
4,291,700.0808 FET |
2.2254 USDT |
2.0457 USDT |
2.1205 USDT |
2.0630 USDT |
| 2024-04-14 |
2.0691 USDT |
7,886,552.2379 FET |
1.9531 USDT |
1.8560 USDT |
1.9420 USDT |
2.2401 USDT |
| 2024-04-13 |
2.1457 USDT |
4,407,855.8449 FET |
2.1398 USDT |
2.0233 USDT |
2.0973 USDT |
2.1962 USDT |
| 2024-04-12 |
2.4279 USDT |
3,635,462.0158 FET |
2.5493 USDT |
1.8740 USDT |
2.1644 USDT |
2.1456 USDT |
| 2024-04-11 |
2.6078 USDT |
3,757,289.7432 FET |
2.6647 USDT |
2.5118 USDT |
2.5595 USDT |
2.5429 USDT |
| 2024-04-10 |
2.5494 USDT |
3,456,657.4557 FET |
2.5854 USDT |
2.4092 USDT |
2.4868 USDT |
2.5908 USDT |
| 2024-04-09 |
2.6789 USDT |
4,039,222.2195 FET |
2.8056 USDT |
2.5554 USDT |
2.6007 USDT |
2.6069 USDT |
| 2024-04-08 |
2.7360 USDT |
1,986,587.3453 FET |
2.7070 USDT |
2.6298 USDT |
2.6592 USDT |
2.7911 USDT |
| 2024-04-07 |
2.6922 USDT |
2,502,973.7243 FET |
2.6310 USDT |
2.6214 USDT |
2.6509 USDT |
2.7019 USDT |
| 2024-04-06 |
2.6304 USDT |
2,965,670.8482 FET |
2.6108 USDT |
2.5844 USDT |
2.6096 USDT |
2.6146 USDT |
| 2024-04-05 |
2.6014 USDT |
2,472,318.6158 FET |
2.6982 USDT |
2.5123 USDT |
2.5606 USDT |
2.6087 USDT |
| 2024-04-04 |
2.6695 USDT |
2,629,820.3572 FET |
2.5805 USDT |
2.5250 USDT |
2.5708 USDT |
2.8210 USDT |
| 2024-04-03 |
2.6718 USDT |
3,804,371.1737 FET |
2.6718 USDT |
2.5322 USDT |
2.5782 USDT |
2.5379 USDT |
| 2024-04-02 |
2.7121 USDT |
4,703,342.0218 FET |
2.8819 USDT |
2.5961 USDT |
2.6559 USDT |
2.7237 USDT |
| 2024-04-01 |
2.9457 USDT |
2,937,105.5014 FET |
3.0480 USDT |
2.8261 USDT |
2.8866 USDT |
2.8727 USDT |
| 2024-03-31 |
3.1300 USDT |
2,576,014.9338 FET |
3.2097 USDT |
3.0246 USDT |
3.0475 USDT |
3.0464 USDT |
| 2024-03-30 |
3.0584 USDT |
2,322,986.5922 FET |
3.1054 USDT |
2.9576 USDT |
3.0055 USDT |
3.0448 USDT |
| 2024-03-29 |
3.2209 USDT |
2,742,908.2055 FET |
3.2662 USDT |
3.0843 USDT |
3.1705 USDT |
3.1826 USDT |
| 2024-03-28 |
3.2083 USDT |
2,712,139.8659 FET |
3.1066 USDT |
3.0069 USDT |
3.0869 USDT |
3.3510 USDT |
| 2024-03-27 |
3.0716 USDT |
3,710,011.3925 FET |
2.8290 USDT |
2.8116 USDT |
2.8962 USDT |
3.0258 USDT |
| 2024-03-26 |
2.8458 USDT |
4,740,019.5903 FET |
2.6652 USDT |
2.6578 USDT |
2.7249 USDT |
2.8429 USDT |
| 2024-03-25 |
2.5826 USDT |
3,488,403.5774 FET |
2.5855 USDT |
2.4870 USDT |
2.5254 USDT |
2.6645 USDT |
| 2024-03-24 |
2.4445 USDT |
3,629,282.6298 FET |
2.4205 USDT |
2.3881 USDT |
2.4287 USDT |
2.5317 USDT |
| 2024-03-23 |
2.4735 USDT |
3,877,662.5211 FET |
2.4279 USDT |
2.3831 USDT |
2.4287 USDT |
2.4870 USDT |
| 2024-03-22 |
2.4795 USDT |
5,001,353.7348 FET |
2.5171 USDT |
2.3629 USDT |
2.4018 USDT |
2.3971 USDT |
| 2024-03-21 |
2.6604 USDT |
4,059,860.3392 FET |
2.7458 USDT |
2.5824 USDT |
2.6424 USDT |
2.6400 USDT |
| 2024-03-20 |
2.5349 USDT |
4,600,835.4843 FET |
2.3779 USDT |
2.3496 USDT |
2.4708 USDT |
2.5859 USDT |
| 2024-03-19 |
2.4056 USDT |
5,780,995.1098 FET |
2.4903 USDT |
2.1651 USDT |
2.3412 USDT |
2.4025 USDT |
| 2024-03-18 |
2.6862 USDT |
2,982,244.6842 FET |
2.8092 USDT |
2.4836 USDT |
2.5526 USDT |
2.5451 USDT |