Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-02 |
0.3165 USDT |
2,156,910.8630 FET |
0.3181 USDT |
0.3113 USDT |
0.3210 USDT |
0.3187 USDT |
| 2023-05-01 |
0.3215 USDT |
2,813,829.7181 FET |
0.3273 USDT |
0.3132 USDT |
0.3303 USDT |
0.3165 USDT |
| 2023-04-30 |
0.3339 USDT |
2,238,233.3507 FET |
0.3411 USDT |
0.3264 USDT |
0.3411 USDT |
0.3290 USDT |
| 2023-04-29 |
0.3386 USDT |
2,058,737.8619 FET |
0.3329 USDT |
0.3315 USDT |
0.3445 USDT |
0.3396 USDT |
| 2023-04-28 |
0.3416 USDT |
4,331,770.3745 FET |
0.3430 USDT |
0.3301 USDT |
0.3478 USDT |
0.3337 USDT |
| 2023-04-27 |
0.3377 USDT |
3,762,751.7602 FET |
0.3331 USDT |
0.3297 USDT |
0.3481 USDT |
0.3438 USDT |
| 2023-04-26 |
0.3408 USDT |
8,007,479.1500 FET |
0.3449 USDT |
0.3117 USDT |
0.3640 USDT |
0.3338 USDT |
| 2023-04-25 |
0.3308 USDT |
3,603,690.9520 FET |
0.3320 USDT |
0.3186 USDT |
0.3476 USDT |
0.3448 USDT |
| 2023-04-24 |
0.3348 USDT |
4,189,232.8327 FET |
0.3353 USDT |
0.3246 USDT |
0.3450 USDT |
0.3326 USDT |
| 2023-04-23 |
0.3378 USDT |
5,348,615.4867 FET |
0.3480 USDT |
0.3244 USDT |
0.3480 USDT |
0.3359 USDT |
| 2023-04-22 |
0.3391 USDT |
3,819,454.3816 FET |
0.3332 USDT |
0.3291 USDT |
0.3482 USDT |
0.3471 USDT |
| 2023-04-21 |
0.3476 USDT |
9,165,931.3312 FET |
0.3635 USDT |
0.3291 USDT |
0.3666 USDT |
0.3342 USDT |
| 2023-04-20 |
0.3654 USDT |
8,953,784.6842 FET |
0.3728 USDT |
0.3500 USDT |
0.3809 USDT |
0.3660 USDT |
| 2023-04-19 |
0.3911 USDT |
13,250,195.8288 FET |
0.4247 USDT |
0.3640 USDT |
0.4281 USDT |
0.3734 USDT |
| 2023-04-18 |
0.4267 USDT |
11,569,100.3984 FET |
0.4261 USDT |
0.4123 USDT |
0.4445 USDT |
0.4245 USDT |
| 2023-04-17 |
0.4187 USDT |
18,181,181.4997 FET |
0.4053 USDT |
0.3911 USDT |
0.4478 USDT |
0.4349 USDT |
| 2023-04-16 |
0.4047 USDT |
6,344,077.7825 FET |
0.4076 USDT |
0.3948 USDT |
0.4124 USDT |
0.4113 USDT |
| 2023-04-15 |
0.4107 USDT |
11,862,875.7551 FET |
0.4050 USDT |
0.3913 USDT |
0.4254 USDT |
0.4071 USDT |
| 2023-04-14 |
0.3854 USDT |
19,521,722.9781 FET |
0.3617 USDT |
0.3608 USDT |
0.4114 USDT |
0.4078 USDT |
| 2023-04-13 |
0.3532 USDT |
7,202,589.6290 FET |
0.3418 USDT |
0.3379 USDT |
0.3644 USDT |
0.3618 USDT |
| 2023-04-12 |
0.3411 USDT |
2,410,987.8704 FET |
0.3530 USDT |
0.3321 USDT |
0.3539 USDT |
0.3393 USDT |
| 2023-04-11 |
0.3568 USDT |
2,923,366.3791 FET |
0.3558 USDT |
0.3507 USDT |
0.3643 USDT |
0.3522 USDT |
| 2023-04-10 |
0.3436 USDT |
1,701,562.9017 FET |
0.3437 USDT |
0.3364 USDT |
0.3512 USDT |
0.3506 USDT |
| 2023-04-09 |
0.3344 USDT |
1,286,218.6416 FET |
0.3393 USDT |
0.3255 USDT |
0.3454 USDT |
0.3454 USDT |
| 2023-04-08 |
0.3402 USDT |
1,519,816.8998 FET |
0.3447 USDT |
0.3365 USDT |
0.3478 USDT |
0.3370 USDT |
| 2023-04-07 |
0.3461 USDT |
809,135.6711 FET |
0.3525 USDT |
0.3421 USDT |
0.3537 USDT |
0.3434 USDT |
| 2023-04-06 |
0.3558 USDT |
1,180,900.8833 FET |
0.3640 USDT |
0.3488 USDT |
0.3648 USDT |
0.3516 USDT |
| 2023-04-05 |
0.3640 USDT |
2,489,285.3964 FET |
0.3606 USDT |
0.3526 USDT |
0.3750 USDT |
0.3593 USDT |
| 2023-04-04 |
0.3553 USDT |
2,714,091.2857 FET |
0.3512 USDT |
0.3449 USDT |
0.3633 USDT |
0.3607 USDT |
| 2023-04-03 |
0.3498 USDT |
2,398,672.9306 FET |
0.3493 USDT |
0.3368 USDT |
0.3602 USDT |
0.3498 USDT |
| 2023-04-02 |
0.3545 USDT |
683,386.1100 FET |
0.3631 USDT |
0.3450 USDT |
0.3640 USDT |
0.3471 USDT |
| 2023-04-01 |
0.3646 USDT |
653,908.2100 FET |
0.3669 USDT |
0.3583 USDT |
0.3763 USDT |
0.3615 USDT |
| 2023-03-31 |
0.3636 USDT |
1,330,501.2244 FET |
0.3652 USDT |
0.3543 USDT |
0.3706 USDT |
0.3666 USDT |
| 2023-03-30 |
0.3719 USDT |
2,194,449.3010 FET |
0.3852 USDT |
0.3556 USDT |
0.3898 USDT |
0.3620 USDT |
| 2023-03-29 |
0.3785 USDT |
4,106,311.7082 FET |
0.3552 USDT |
0.3540 USDT |
0.4008 USDT |
0.3852 USDT |
| 2023-03-28 |
0.3455 USDT |
1,803,921.0574 FET |
0.3461 USDT |
0.3330 USDT |
0.3588 USDT |
0.3527 USDT |
| 2023-03-27 |
0.3510 USDT |
1,837,736.3419 FET |
0.3724 USDT |
0.3338 USDT |
0.3737 USDT |
0.3436 USDT |
| 2023-03-26 |
0.3708 USDT |
721,278.4740 FET |
0.3635 USDT |
0.3608 USDT |
0.3783 USDT |
0.3703 USDT |
| 2023-03-25 |
0.3659 USDT |
858,812.3296 FET |
0.3676 USDT |
0.3573 USDT |
0.3772 USDT |
0.3644 USDT |
| 2023-03-24 |
0.3724 USDT |
1,582,100.5918 FET |
0.3882 USDT |
0.3588 USDT |
0.3882 USDT |
0.3683 USDT |
| 2023-03-23 |
0.3828 USDT |
1,984,308.8543 FET |
0.3793 USDT |
0.3734 USDT |
0.3929 USDT |
0.3856 USDT |
| 2023-03-22 |
0.3852 USDT |
4,136,138.7536 FET |
0.3963 USDT |
0.3594 USDT |
0.4033 USDT |
0.3799 USDT |
| 2023-03-21 |
0.3956 USDT |
2,209,307.9433 FET |
0.3923 USDT |
0.3791 USDT |
0.4147 USDT |
0.3955 USDT |
| 2023-03-20 |
0.4018 USDT |
3,829,862.3732 FET |
0.4196 USDT |
0.3827 USDT |
0.4220 USDT |
0.3990 USDT |
| 2023-03-19 |
0.4228 USDT |
3,664,301.8687 FET |
0.4169 USDT |
0.4121 USDT |
0.4350 USDT |
0.4180 USDT |
| 2023-03-18 |
0.4446 USDT |
6,596,479.4741 FET |
0.4507 USDT |
0.4126 USDT |
0.4648 USDT |
0.4321 USDT |
| 2023-03-17 |
0.4303 USDT |
4,772,416.0870 FET |
0.4213 USDT |
0.4103 USDT |
0.4500 USDT |
0.4390 USDT |
| 2023-03-16 |
0.4207 USDT |
6,314,426.8527 FET |
0.4101 USDT |
0.3958 USDT |
0.4372 USDT |
0.4191 USDT |
| 2023-03-15 |
0.4302 USDT |
11,078,935.8372 FET |
0.4496 USDT |
0.3771 USDT |
0.4800 USDT |
0.4094 USDT |
| 2023-03-14 |
0.4358 USDT |
8,292,932.9699 FET |
0.3890 USDT |
0.3745 USDT |
0.4824 USDT |
0.4536 USDT |