Identifier on Huobi: fetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-22 |
0.5208 USDT |
5,510,881.6717 FET |
0.4607 USDT |
0.4607 USDT |
0.4894 USDT |
0.5275 USDT |
| 2023-11-21 |
0.5103 USDT |
3,881,892.2474 FET |
0.5194 USDT |
0.4869 USDT |
0.5022 USDT |
0.5039 USDT |
| 2023-11-20 |
0.5477 USDT |
3,040,686.4613 FET |
0.4989 USDT |
0.4974 USDT |
0.5178 USDT |
0.5344 USDT |
| 2023-11-19 |
0.4732 USDT |
3,528,922.6989 FET |
0.4621 USDT |
0.4463 USDT |
0.4655 USDT |
0.5149 USDT |
| 2023-11-18 |
0.4286 USDT |
8,398,807.2662 FET |
0.4412 USDT |
0.3964 USDT |
0.4056 USDT |
0.4509 USDT |
| 2023-11-17 |
0.4464 USDT |
12,265,084.1261 FET |
0.4333 USDT |
0.3800 USDT |
0.4247 USDT |
0.4376 USDT |
| 2023-11-16 |
0.4356 USDT |
12,615,736.5653 FET |
0.4464 USDT |
0.4144 USDT |
0.4256 USDT |
0.4367 USDT |
| 2023-11-15 |
0.4038 USDT |
11,439,535.1739 FET |
0.3841 USDT |
0.3788 USDT |
0.3865 USDT |
0.4181 USDT |
| 2023-11-14 |
0.3824 USDT |
6,078,892.2868 FET |
0.3736 USDT |
0.3637 USDT |
0.3757 USDT |
0.3867 USDT |
| 2023-11-13 |
0.4145 USDT |
5,684,452.1857 FET |
0.4291 USDT |
0.3892 USDT |
0.4074 USDT |
0.4004 USDT |
| 2023-11-12 |
0.4162 USDT |
13,330,030.6420 FET |
0.4263 USDT |
0.3943 USDT |
0.4074 USDT |
0.4272 USDT |
| 2023-11-11 |
0.4398 USDT |
11,895,539.1758 FET |
0.4427 USDT |
0.4231 USDT |
0.4365 USDT |
0.4393 USDT |
| 2023-11-10 |
0.4002 USDT |
14,360,244.7460 FET |
0.3907 USDT |
0.3726 USDT |
0.3818 USDT |
0.4390 USDT |
| 2023-11-09 |
0.3797 USDT |
15,328,053.7137 FET |
0.3712 USDT |
0.3341 USDT |
0.3633 USDT |
0.3690 USDT |
| 2023-11-08 |
0.3717 USDT |
12,963,776.6769 FET |
0.3641 USDT |
0.3588 USDT |
0.3588 USDT |
0.3751 USDT |
| 2023-11-07 |
0.3777 USDT |
5,488,115.6193 FET |
0.3903 USDT |
0.3483 USDT |
0.3540 USDT |
0.3676 USDT |
| 2023-11-06 |
0.3918 USDT |
122,688.6743 FET |
0.3656 USDT |
0.3586 USDT |
0.3600 USDT |
0.3819 USDT |
| 2023-11-05 |
0.3618 USDT |
75,808.4947 FET |
0.3640 USDT |
0.3461 USDT |
0.3513 USDT |
0.3672 USDT |
| 2023-11-04 |
0.3585 USDT |
39,504.4996 FET |
0.3562 USDT |
0.3510 USDT |
0.3524 USDT |
0.3563 USDT |
| 2023-11-03 |
0.3398 USDT |
94,090.5652 FET |
0.3484 USDT |
0.3301 USDT |
0.3351 USDT |
0.3588 USDT |
| 2023-11-02 |
0.3665 USDT |
11,629,324.5814 FET |
0.3852 USDT |
0.3400 USDT |
0.3493 USDT |
0.3487 USDT |
| 2023-11-01 |
0.3506 USDT |
9,092,539.0016 FET |
0.3618 USDT |
0.3388 USDT |
0.3443 USDT |
0.3680 USDT |
| 2023-10-31 |
0.3626 USDT |
182,149.2398 FET |
0.3591 USDT |
0.3377 USDT |
0.3492 USDT |
0.3612 USDT |
| 2023-10-30 |
0.3721 USDT |
3,334,604.4813 FET |
0.3671 USDT |
0.3569 USDT |
0.3611 USDT |
0.3701 USDT |
| 2023-10-29 |
0.3736 USDT |
124,535.3924 FET |
0.3512 USDT |
0.3508 USDT |
0.3536 USDT |
0.3712 USDT |
| 2023-10-28 |
0.3420 USDT |
6,291,855.0188 FET |
0.3181 USDT |
0.3132 USDT |
0.3184 USDT |
0.3520 USDT |
| 2023-10-27 |
0.3019 USDT |
11,101,151.7996 FET |
0.2966 USDT |
0.2860 USDT |
0.2936 USDT |
0.3168 USDT |
| 2023-10-26 |
0.2920 USDT |
10,556,756.6635 FET |
0.3000 USDT |
0.2717 USDT |
0.2869 USDT |
0.2977 USDT |
| 2023-10-25 |
0.2957 USDT |
106,882.4716 FET |
0.2738 USDT |
0.2734 USDT |
0.2749 USDT |
0.3052 USDT |
| 2023-10-24 |
0.2641 USDT |
156,299.9457 FET |
0.2520 USDT |
0.2477 USDT |
0.2497 USDT |
0.2627 USDT |
| 2023-10-23 |
0.2314 USDT |
6,273,812.0131 FET |
0.2324 USDT |
0.2266 USDT |
0.2304 USDT |
0.2403 USDT |
| 2023-10-22 |
0.2289 USDT |
3,795,236.7994 FET |
0.2276 USDT |
0.2190 USDT |
0.2257 USDT |
0.2314 USDT |
| 2023-10-21 |
0.2260 USDT |
5,156,913.6931 FET |
0.2184 USDT |
0.2165 USDT |
0.2188 USDT |
0.2299 USDT |
| 2023-10-20 |
0.2177 USDT |
2,439,850.2680 FET |
0.2036 USDT |
0.2034 USDT |
0.2037 USDT |
0.2186 USDT |
| 2023-10-19 |
0.2035 USDT |
2,531,953.8979 FET |
0.2029 USDT |
0.1987 USDT |
0.2004 USDT |
0.2063 USDT |
| 2023-10-18 |
0.2056 USDT |
1,763,371.1626 FET |
0.2056 USDT |
0.2020 USDT |
0.2030 USDT |
0.2030 USDT |
| 2023-10-17 |
0.2096 USDT |
3,412,043.3534 FET |
0.2136 USDT |
0.2029 USDT |
0.2057 USDT |
0.2054 USDT |
| 2023-10-16 |
0.2161 USDT |
2,461,645.6756 FET |
0.2127 USDT |
0.2100 USDT |
0.2126 USDT |
0.2132 USDT |
| 2023-10-15 |
0.2136 USDT |
2,319,691.1844 FET |
0.2131 USDT |
0.2109 USDT |
0.2111 USDT |
0.2120 USDT |
| 2023-10-14 |
0.2136 USDT |
1,929,920.5326 FET |
0.2084 USDT |
0.2080 USDT |
0.2110 USDT |
0.2129 USDT |
| 2023-10-13 |
0.2056 USDT |
1,215,281.5878 FET |
0.2024 USDT |
0.2015 USDT |
0.2037 USDT |
0.2079 USDT |
| 2023-10-12 |
0.2037 USDT |
1,531,108.0717 FET |
0.2054 USDT |
0.1988 USDT |
0.2020 USDT |
0.2011 USDT |
| 2023-10-11 |
0.2034 USDT |
1,038,396.7577 FET |
0.2037 USDT |
0.1994 USDT |
0.2022 USDT |
0.2015 USDT |
| 2023-10-10 |
0.2080 USDT |
1,057,719.3429 FET |
0.2069 USDT |
0.2026 USDT |
0.2052 USDT |
0.2052 USDT |
| 2023-10-09 |
0.2153 USDT |
1,087,208.9560 FET |
0.2190 USDT |
0.2004 USDT |
0.2073 USDT |
0.2047 USDT |
| 2023-10-08 |
0.2197 USDT |
1,939,983.0573 FET |
0.2208 USDT |
0.2167 USDT |
0.2194 USDT |
0.2214 USDT |
| 2023-10-07 |
0.2217 USDT |
4,466,680.8933 FET |
0.2255 USDT |
0.2198 USDT |
0.2209 USDT |
0.2204 USDT |
| 2023-10-06 |
0.2178 USDT |
48,541.5529 FET |
0.2159 USDT |
0.2155 USDT |
0.2168 USDT |
0.2278 USDT |
| 2023-10-05 |
0.2177 USDT |
2,584,381.8160 FET |
0.2192 USDT |
0.2122 USDT |
0.2160 USDT |
0.2163 USDT |
| 2023-10-04 |
0.2170 USDT |
5,980,973.1629 FET |
0.2177 USDT |
0.2095 USDT |
0.2148 USDT |
0.2201 USDT |