Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-02 |
0.2714 USDT |
4,378,449.5897 FET |
0.2626 USDT |
0.2573 USDT |
0.2795 USDT |
0.2760 USDT |
| 2023-06-01 |
0.2620 USDT |
4,462,153.4451 FET |
0.2640 USDT |
0.2527 USDT |
0.2696 USDT |
0.2630 USDT |
| 2023-05-31 |
0.2741 USDT |
7,803,156.9178 FET |
0.2763 USDT |
0.2585 USDT |
0.2897 USDT |
0.2635 USDT |
| 2023-05-30 |
0.2731 USDT |
6,811,610.8439 FET |
0.2612 USDT |
0.2566 USDT |
0.2845 USDT |
0.2762 USDT |
| 2023-05-29 |
0.2620 USDT |
4,543,602.7084 FET |
0.2680 USDT |
0.2560 USDT |
0.2707 USDT |
0.2592 USDT |
| 2023-05-28 |
0.2616 USDT |
5,755,395.7134 FET |
0.2551 USDT |
0.2534 USDT |
0.2719 USDT |
0.2699 USDT |
| 2023-05-27 |
0.2554 USDT |
5,615,930.0141 FET |
0.2452 USDT |
0.2415 USDT |
0.2639 USDT |
0.2538 USDT |
| 2023-05-26 |
0.2393 USDT |
3,965,306.9564 FET |
0.2374 USDT |
0.2307 USDT |
0.2502 USDT |
0.2453 USDT |
| 2023-05-25 |
0.2367 USDT |
3,258,707.1657 FET |
0.2316 USDT |
0.2229 USDT |
0.2469 USDT |
0.2367 USDT |
| 2023-05-24 |
0.2316 USDT |
2,710,485.9157 FET |
0.2453 USDT |
0.2202 USDT |
0.2455 USDT |
0.2331 USDT |
| 2023-05-23 |
0.2442 USDT |
1,314,836.9418 FET |
0.2395 USDT |
0.2370 USDT |
0.2485 USDT |
0.2448 USDT |
| 2023-05-22 |
0.2401 USDT |
1,594,166.0234 FET |
0.2425 USDT |
0.2343 USDT |
0.2452 USDT |
0.2400 USDT |
| 2023-05-21 |
0.2508 USDT |
2,261,294.2567 FET |
0.2583 USDT |
0.2406 USDT |
0.2585 USDT |
0.2447 USDT |
| 2023-05-20 |
0.2598 USDT |
3,128,152.7477 FET |
0.2647 USDT |
0.2541 USDT |
0.2667 USDT |
0.2609 USDT |
| 2023-05-19 |
0.2626 USDT |
4,244,848.6259 FET |
0.2464 USDT |
0.2418 USDT |
0.2842 USDT |
0.2712 USDT |
| 2023-05-18 |
0.2494 USDT |
1,684,685.2086 FET |
0.2564 USDT |
0.2408 USDT |
0.2601 USDT |
0.2473 USDT |
| 2023-05-17 |
0.2485 USDT |
1,293,239.2834 FET |
0.2448 USDT |
0.2366 USDT |
0.2605 USDT |
0.2551 USDT |
| 2023-05-16 |
0.2429 USDT |
2,308,389.1627 FET |
0.2467 USDT |
0.2392 USDT |
0.2489 USDT |
0.2444 USDT |
| 2023-05-15 |
0.2472 USDT |
2,616,314.9082 FET |
0.2411 USDT |
0.2352 USDT |
0.2536 USDT |
0.2485 USDT |
| 2023-05-14 |
0.2408 USDT |
1,432,161.4738 FET |
0.2379 USDT |
0.2329 USDT |
0.2471 USDT |
0.2407 USDT |
| 2023-05-13 |
0.2392 USDT |
1,396,967.3791 FET |
0.2455 USDT |
0.2368 USDT |
0.2458 USDT |
0.2381 USDT |
| 2023-05-12 |
0.2375 USDT |
3,649,962.2963 FET |
0.2416 USDT |
0.2274 USDT |
0.2465 USDT |
0.2451 USDT |
| 2023-05-11 |
0.2453 USDT |
3,295,486.5516 FET |
0.2626 USDT |
0.2327 USDT |
0.2626 USDT |
0.2405 USDT |
| 2023-05-10 |
0.2595 USDT |
7,364,320.0898 FET |
0.2632 USDT |
0.2464 USDT |
0.2735 USDT |
0.2637 USDT |
| 2023-05-09 |
0.2550 USDT |
3,696,023.0101 FET |
0.2597 USDT |
0.2475 USDT |
0.2625 USDT |
0.2625 USDT |
| 2023-05-08 |
0.2646 USDT |
6,294,421.3412 FET |
0.2893 USDT |
0.2414 USDT |
0.2928 USDT |
0.2501 USDT |
| 2023-05-07 |
0.2922 USDT |
2,422,156.0593 FET |
0.2880 USDT |
0.2865 USDT |
0.2983 USDT |
0.2914 USDT |
| 2023-05-06 |
0.2912 USDT |
4,687,916.6513 FET |
0.3103 USDT |
0.2764 USDT |
0.3135 USDT |
0.2876 USDT |
| 2023-05-05 |
0.3069 USDT |
3,240,406.4852 FET |
0.3103 USDT |
0.2997 USDT |
0.3141 USDT |
0.3086 USDT |
| 2023-05-04 |
0.3175 USDT |
2,998,897.3397 FET |
0.3252 USDT |
0.3082 USDT |
0.3259 USDT |
0.3113 USDT |
| 2023-05-03 |
0.3069 USDT |
3,235,791.4137 FET |
0.3186 USDT |
0.2990 USDT |
0.3191 USDT |
0.3151 USDT |
| 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 |