Identifier on Huobi: fetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
1.6724 USDT |
476,646.5515 FET |
1.4745 USDT |
1.4745 USDT |
1.5950 USDT |
1.7053 USDT |
| 2024-02-29 |
1.3924 USDT |
433,349.1350 FET |
1.3492 USDT |
1.2860 USDT |
1.3116 USDT |
1.4359 USDT |
| 2024-02-28 |
1.2499 USDT |
681,518.9940 FET |
1.0755 USDT |
1.0683 USDT |
1.0930 USDT |
1.3200 USDT |
| 2024-02-27 |
1.0927 USDT |
310,535.2276 FET |
1.1164 USDT |
1.0589 USDT |
1.0851 USDT |
1.0806 USDT |
| 2024-02-26 |
1.1075 USDT |
95,201.6354 FET |
1.1048 USDT |
1.0540 USDT |
1.0766 USDT |
1.1141 USDT |
| 2024-02-25 |
1.1135 USDT |
85,266.6672 FET |
1.0805 USDT |
1.0746 USDT |
1.1009 USDT |
1.1400 USDT |
| 2024-02-24 |
1.0412 USDT |
75,073.3760 FET |
1.0586 USDT |
0.9814 USDT |
0.9982 USDT |
1.0672 USDT |
| 2024-02-23 |
1.1095 USDT |
134,595.3398 FET |
1.1060 USDT |
1.0419 USDT |
1.0682 USDT |
1.0604 USDT |
| 2024-02-22 |
1.1180 USDT |
208,267.8856 FET |
1.1445 USDT |
1.0357 USDT |
1.0811 USDT |
1.1346 USDT |
| 2024-02-21 |
1.0015 USDT |
105,174.3349 FET |
1.0533 USDT |
0.9426 USDT |
0.9711 USDT |
0.9744 USDT |
| 2024-02-20 |
0.9624 USDT |
83,188.2296 FET |
0.9849 USDT |
0.8696 USDT |
0.9124 USDT |
0.9296 USDT |
| 2024-02-19 |
0.9082 USDT |
165,978.5264 FET |
0.8232 USDT |
0.8232 USDT |
0.8380 USDT |
0.9010 USDT |
| 2024-02-18 |
0.8063 USDT |
164,357.9384 FET |
0.7845 USDT |
0.7845 USDT |
0.8048 USDT |
0.8627 USDT |
| 2024-02-17 |
0.7156 USDT |
177,015.2965 FET |
0.7054 USDT |
0.6884 USDT |
0.6950 USDT |
0.7348 USDT |
| 2024-02-16 |
0.7117 USDT |
253,139.1511 FET |
0.6531 USDT |
0.6495 USDT |
0.6542 USDT |
0.7016 USDT |
| 2024-02-15 |
0.6707 USDT |
193,412.3696 FET |
0.6802 USDT |
0.6550 USDT |
0.6602 USDT |
0.6579 USDT |
| 2024-02-14 |
0.6695 USDT |
48,826.5005 FET |
0.6670 USDT |
0.6527 USDT |
0.6579 USDT |
0.6688 USDT |
| 2024-02-13 |
0.6666 USDT |
1,583,349.5448 FET |
0.6667 USDT |
0.6490 USDT |
0.6566 USDT |
0.6688 USDT |
| 2024-02-12 |
0.6328 USDT |
929,109.5652 FET |
0.6320 USDT |
0.6230 USDT |
0.6288 USDT |
0.6561 USDT |
| 2024-02-11 |
0.6348 USDT |
1,334,892.0571 FET |
0.6279 USDT |
0.6212 USDT |
0.6259 USDT |
0.6352 USDT |
| 2024-02-10 |
0.6136 USDT |
1,756,201.4063 FET |
0.6089 USDT |
0.6010 USDT |
0.6107 USDT |
0.6276 USDT |
| 2024-02-09 |
0.5800 USDT |
1,584,142.7063 FET |
0.5592 USDT |
0.5570 USDT |
0.5614 USDT |
0.6016 USDT |
| 2024-02-08 |
0.5564 USDT |
1,946,939.0026 FET |
0.5580 USDT |
0.5475 USDT |
0.5521 USDT |
0.5603 USDT |
| 2024-02-07 |
0.5333 USDT |
1,246,568.4238 FET |
0.5286 USDT |
0.5243 USDT |
0.5315 USDT |
0.5388 USDT |
| 2024-02-06 |
0.5303 USDT |
1,961,048.0265 FET |
0.5272 USDT |
0.5212 USDT |
0.5256 USDT |
0.5324 USDT |
| 2024-02-05 |
0.5271 USDT |
3,156,989.1107 FET |
0.5238 USDT |
0.5065 USDT |
0.5178 USDT |
0.5202 USDT |
| 2024-02-04 |
0.5478 USDT |
2,119,521.5065 FET |
0.5613 USDT |
0.5331 USDT |
0.5362 USDT |
0.5350 USDT |
| 2024-02-03 |
0.5631 USDT |
3,495,581.6014 FET |
0.5693 USDT |
0.5528 USDT |
0.5610 USDT |
0.5598 USDT |
| 2024-02-02 |
0.5554 USDT |
5,028,703.4014 FET |
0.5415 USDT |
0.5386 USDT |
0.5454 USDT |
0.5687 USDT |
| 2024-02-01 |
0.5623 USDT |
4,445,884.0693 FET |
0.5658 USDT |
0.5416 USDT |
0.5549 USDT |
0.5517 USDT |
| 2024-01-31 |
0.5822 USDT |
4,044,583.2326 FET |
0.5991 USDT |
0.5659 USDT |
0.5791 USDT |
0.5868 USDT |
| 2024-01-30 |
0.6234 USDT |
4,578,051.7493 FET |
0.6274 USDT |
0.6122 USDT |
0.6191 USDT |
0.6158 USDT |
| 2024-01-29 |
0.6071 USDT |
3,462,465.3550 FET |
0.6014 USDT |
0.5912 USDT |
0.6003 USDT |
0.6120 USDT |
| 2024-01-28 |
0.6159 USDT |
3,769,642.6983 FET |
0.6230 USDT |
0.5931 USDT |
0.6051 USDT |
0.6040 USDT |
| 2024-01-27 |
0.6128 USDT |
3,397,550.3265 FET |
0.6094 USDT |
0.6048 USDT |
0.6091 USDT |
0.6143 USDT |
| 2024-01-26 |
0.5890 USDT |
3,313,682.7739 FET |
0.5791 USDT |
0.5729 USDT |
0.5808 USDT |
0.6142 USDT |
| 2024-01-25 |
0.5878 USDT |
4,525,863.8599 FET |
0.6001 USDT |
0.5653 USDT |
0.5748 USDT |
0.5839 USDT |
| 2024-01-24 |
0.5780 USDT |
4,920,061.7105 FET |
0.5700 USDT |
0.5579 USDT |
0.5638 USDT |
0.5924 USDT |
| 2024-01-23 |
0.5554 USDT |
4,449,629.7974 FET |
0.5592 USDT |
0.5240 USDT |
0.5479 USDT |
0.5485 USDT |
| 2024-01-22 |
0.5810 USDT |
3,543,562.7413 FET |
0.5927 USDT |
0.5604 USDT |
0.5703 USDT |
0.5671 USDT |
| 2024-01-21 |
0.6104 USDT |
3,893,094.1976 FET |
0.6113 USDT |
0.5998 USDT |
0.6081 USDT |
0.6070 USDT |
| 2024-01-20 |
0.6066 USDT |
5,965,220.0680 FET |
0.6171 USDT |
0.5962 USDT |
0.6016 USDT |
0.6118 USDT |
| 2024-01-19 |
0.6161 USDT |
5,647,149.8364 FET |
0.6182 USDT |
0.5800 USDT |
0.6085 USDT |
0.6136 USDT |
| 2024-01-18 |
0.6556 USDT |
3,973,301.6972 FET |
0.6767 USDT |
0.6316 USDT |
0.6411 USDT |
0.6357 USDT |
| 2024-01-17 |
0.6830 USDT |
5,501,563.5279 FET |
0.6896 USDT |
0.6696 USDT |
0.6776 USDT |
0.6793 USDT |
| 2024-01-16 |
0.6874 USDT |
4,338,273.0590 FET |
0.6840 USDT |
0.6641 USDT |
0.6835 USDT |
0.6865 USDT |
| 2024-01-15 |
0.6727 USDT |
4,883,031.4688 FET |
0.6503 USDT |
0.6490 USDT |
0.6596 USDT |
0.6743 USDT |
| 2024-01-14 |
0.6746 USDT |
5,582,493.9044 FET |
0.6883 USDT |
0.6537 USDT |
0.6647 USDT |
0.6583 USDT |
| 2024-01-13 |
0.6747 USDT |
6,225,435.2889 FET |
0.6846 USDT |
0.6557 USDT |
0.6708 USDT |
0.6756 USDT |
| 2024-01-12 |
0.7112 USDT |
5,467,198.3126 FET |
0.7244 USDT |
0.6895 USDT |
0.7044 USDT |
0.6979 USDT |