Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-13 |
0.3817 USDT |
4,902,717.7951 FET |
0.3799 USDT |
0.3539 USDT |
0.4000 USDT |
0.3855 USDT |
| 2023-03-12 |
0.3246 USDT |
2,206,341.3870 FET |
0.3148 USDT |
0.3083 USDT |
0.3557 USDT |
0.3545 USDT |
| 2023-03-11 |
0.3185 USDT |
2,720,746.7583 FET |
0.3341 USDT |
0.3024 USDT |
0.3417 USDT |
0.3123 USDT |
| 2023-03-10 |
0.3232 USDT |
4,541,342.6218 FET |
0.3198 USDT |
0.2961 USDT |
0.3376 USDT |
0.3341 USDT |
| 2023-03-09 |
0.3413 USDT |
3,189,462.6220 FET |
0.3474 USDT |
0.3131 USDT |
0.3723 USDT |
0.3183 USDT |
| 2023-03-08 |
0.3720 USDT |
1,238,769.6921 FET |
0.4008 USDT |
0.3393 USDT |
0.4050 USDT |
0.3444 USDT |
| 2023-03-07 |
0.4054 USDT |
1,367,303.2252 FET |
0.4193 USDT |
0.3904 USDT |
0.4263 USDT |
0.3950 USDT |
| 2023-03-06 |
0.4217 USDT |
594,310.6216 FET |
0.4304 USDT |
0.4128 USDT |
0.4315 USDT |
0.4134 USDT |
| 2023-03-05 |
0.4354 USDT |
891,069.1876 FET |
0.4298 USDT |
0.4265 USDT |
0.4445 USDT |
0.4318 USDT |
| 2023-03-04 |
0.4311 USDT |
1,365,642.7760 FET |
0.4403 USDT |
0.4082 USDT |
0.4524 USDT |
0.4190 USDT |
| 2023-03-03 |
0.4268 USDT |
2,485,152.7670 FET |
0.4689 USDT |
0.4008 USDT |
0.4698 USDT |
0.4368 USDT |
| 2023-03-02 |
0.4638 USDT |
1,670,921.7127 FET |
0.4841 USDT |
0.4487 USDT |
0.4874 USDT |
0.4679 USDT |
| 2023-03-01 |
0.4671 USDT |
1,756,200.7135 FET |
0.4392 USDT |
0.4392 USDT |
0.4844 USDT |
0.4778 USDT |
| 2023-02-28 |
0.4555 USDT |
2,967,221.5931 FET |
0.4371 USDT |
0.4321 USDT |
0.4914 USDT |
0.4573 USDT |
| 2023-02-27 |
0.4397 USDT |
802,946.0575 FET |
0.4341 USDT |
0.4235 USDT |
0.4837 USDT |
0.4288 USDT |
| 2023-02-26 |
0.4267 USDT |
708,839.8466 FET |
0.4261 USDT |
0.4170 USDT |
0.4370 USDT |
0.4331 USDT |
| 2023-02-25 |
0.4377 USDT |
1,245,227.7095 FET |
0.4767 USDT |
0.4098 USDT |
0.4823 USDT |
0.4100 USDT |
| 2023-02-24 |
0.4579 USDT |
2,207,489.6950 FET |
0.4372 USDT |
0.4303 USDT |
0.4850 USDT |
0.4750 USDT |
| 2023-02-23 |
0.4470 USDT |
1,034,881.5473 FET |
0.4388 USDT |
0.4266 USDT |
0.4830 USDT |
0.4373 USDT |
| 2023-02-22 |
0.4187 USDT |
1,091,176.0852 FET |
0.4345 USDT |
0.3800 USDT |
0.4599 USDT |
0.4223 USDT |
| 2023-02-21 |
0.4622 USDT |
4,335,900.7853 FET |
0.4186 USDT |
0.4150 USDT |
0.5457 USDT |
0.4240 USDT |
| 2023-02-20 |
0.4197 USDT |
333,720.0494 FET |
0.3800 USDT |
0.3800 USDT |
0.4264 USDT |
0.4127 USDT |