Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
1.8902 USDT |
10,720,500.8480 FET |
1.9399 USDT |
1.7736 USDT |
1.9747 USDT |
1.9319 USDT |
| 2024-12-02 |
1.7982 USDT |
6,413,821.0035 FET |
1.8402 USDT |
1.7207 USDT |
1.8851 USDT |
1.7691 USDT |
| 2024-12-01 |
1.8508 USDT |
7,901,788.9559 FET |
1.9121 USDT |
1.7670 USDT |
1.9132 USDT |
1.8404 USDT |
| 2024-11-30 |
1.8144 USDT |
10,869,620.6521 FET |
1.7222 USDT |
1.6945 USDT |
1.9547 USDT |
1.8903 USDT |
| 2024-11-29 |
1.6264 USDT |
7,812,061.7343 FET |
1.6761 USDT |
1.5904 USDT |
1.6875 USDT |
1.6507 USDT |
| 2024-11-28 |
1.5504 USDT |
11,150,823.5146 FET |
1.5065 USDT |
1.4494 USDT |
1.7100 USDT |
1.6953 USDT |
| 2024-11-27 |
1.4319 USDT |
9,147,595.1927 FET |
1.3779 USDT |
1.3509 USDT |
1.5127 USDT |
1.4783 USDT |
| 2024-11-26 |
1.3801 USDT |
9,914,144.4775 FET |
1.4307 USDT |
1.3127 USDT |
1.4704 USDT |
1.3662 USDT |
| 2024-11-25 |
1.4851 USDT |
10,797,713.5299 FET |
1.5325 USDT |
1.3980 USDT |
1.5701 USDT |
1.4386 USDT |
| 2024-11-24 |
1.4717 USDT |
10,853,097.5716 FET |
1.4261 USDT |
1.3678 USDT |
1.5721 USDT |
1.4558 USDT |
| 2024-11-23 |
1.3664 USDT |
12,714,898.8173 FET |
1.2833 USDT |
1.2748 USDT |
1.4561 USDT |
1.3879 USDT |
| 2024-11-22 |
1.2508 USDT |
9,317,146.0312 FET |
1.2745 USDT |
1.2130 USDT |
1.2944 USDT |
1.2518 USDT |
| 2024-11-21 |
1.2402 USDT |
7,973,468.5633 FET |
1.2364 USDT |
1.1769 USDT |
1.3036 USDT |
1.2738 USDT |
| 2024-11-20 |
1.2707 USDT |
6,928,400.0445 FET |
1.2917 USDT |
1.2106 USDT |
1.3189 USDT |
1.2633 USDT |
| 2024-11-19 |
1.3150 USDT |
5,931,488.7266 FET |
1.3617 USDT |
1.2776 USDT |
1.3664 USDT |
1.2794 USDT |
| 2024-11-18 |
1.3177 USDT |
10,910,860.2131 FET |
1.2582 USDT |
1.2516 USDT |
1.3979 USDT |
1.3278 USDT |
| 2024-11-17 |
1.2890 USDT |
7,249,059.0235 FET |
1.3224 USDT |
1.2420 USDT |
1.3324 USDT |
1.2506 USDT |
| 2024-11-16 |
1.2994 USDT |
7,396,046.1191 FET |
1.2831 USDT |
1.2520 USDT |
1.3302 USDT |
1.3234 USDT |
| 2024-11-15 |
1.2350 USDT |
7,098,433.3401 FET |
1.2298 USDT |
1.1900 USDT |
1.2741 USDT |
1.2555 USDT |
| 2024-11-14 |
1.2844 USDT |
10,306,513.0638 FET |
1.2663 USDT |
1.2258 USDT |
1.3690 USDT |
1.2346 USDT |
| 2024-11-13 |
1.3093 USDT |
10,992,826.2014 FET |
1.3772 USDT |
1.2300 USDT |
1.3913 USDT |
1.3415 USDT |
| 2024-11-12 |
1.5090 USDT |
20,266,157.9002 FET |
1.5803 USDT |
1.3550 USDT |
1.6522 USDT |
1.3884 USDT |
| 2024-11-11 |
1.5110 USDT |
34,031,431.3020 FET |
1.4423 USDT |
1.4313 USDT |
1.5997 USDT |
1.5276 USDT |
| 2024-11-10 |
1.4796 USDT |
4,715,946.1221 FET |
1.4665 USDT |
1.4433 USDT |
1.5123 USDT |
1.4940 USDT |
| 2024-11-09 |
1.4128 USDT |
4,060,461.7221 FET |
1.3964 USDT |
1.3659 USDT |
1.4669 USDT |
1.4635 USDT |
| 2024-11-08 |
1.3929 USDT |
3,980,007.7496 FET |
1.4105 USDT |
1.3403 USDT |
1.4345 USDT |
1.3686 USDT |
| 2024-11-07 |
1.4076 USDT |
4,179,551.5097 FET |
1.4138 USDT |
1.3698 USDT |
1.4500 USDT |
1.3987 USDT |
| 2024-11-06 |
1.3732 USDT |
6,883,178.5200 FET |
1.2546 USDT |
1.2543 USDT |
1.4400 USDT |
1.4185 USDT |
| 2024-11-05 |
1.2079 USDT |
4,075,050.1176 FET |
1.1310 USDT |
1.1197 USDT |
1.2710 USDT |
1.2563 USDT |
| 2024-11-04 |
1.1409 USDT |
2,814,177.4773 FET |
1.1427 USDT |
1.1175 USDT |
1.1636 USDT |
1.1256 USDT |
| 2024-11-03 |
1.1333 USDT |
3,143,458.5611 FET |
1.1896 USDT |
1.0901 USDT |
1.1944 USDT |
1.1461 USDT |
| 2024-11-02 |
1.2032 USDT |
979,859.6393 FET |
1.2318 USDT |
1.1658 USDT |
1.2440 USDT |
1.1823 USDT |
| 2024-11-01 |
1.2662 USDT |
2,626,287.3676 FET |
1.2967 USDT |
1.2272 USDT |
1.3166 USDT |
1.2365 USDT |
| 2024-10-31 |
1.2988 USDT |
3,478,907.1759 FET |
1.2977 USDT |
1.2470 USDT |
1.3322 USDT |
1.2514 USDT |
| 2024-10-30 |
1.3095 USDT |
2,837,447.4202 FET |
1.3390 USDT |
1.2752 USDT |
1.3405 USDT |
1.3060 USDT |
| 2024-10-29 |
1.3265 USDT |
3,272,000.2731 FET |
1.2798 USDT |
1.2722 USDT |
1.3572 USDT |
1.3306 USDT |
| 2024-10-28 |
1.2404 USDT |
3,200,216.9568 FET |
1.2745 USDT |
1.1844 USDT |
1.2930 USDT |
1.2779 USDT |
| 2024-10-27 |
1.2489 USDT |
1,691,995.5937 FET |
1.2366 USDT |
1.2238 USDT |
1.2882 USDT |
1.2731 USDT |
| 2024-10-26 |
1.2230 USDT |
2,749,247.3623 FET |
1.2061 USDT |
1.1828 USDT |
1.2509 USDT |
1.2354 USDT |
| 2024-10-25 |
1.2603 USDT |
3,881,137.8487 FET |
1.3432 USDT |
1.1123 USDT |
1.3484 USDT |
1.1903 USDT |
| 2024-10-24 |
1.3502 USDT |
2,140,354.0463 FET |
1.3243 USDT |
1.3151 USDT |
1.3950 USDT |
1.3462 USDT |
| 2024-10-23 |
1.3221 USDT |
2,103,700.9261 FET |
1.3558 USDT |
1.2746 USDT |
1.3640 USDT |
1.3220 USDT |
| 2024-10-22 |
1.3691 USDT |
2,020,266.6597 FET |
1.3846 USDT |
1.3344 USDT |
1.4118 USDT |
1.3589 USDT |
| 2024-10-21 |
1.4145 USDT |
2,624,647.2799 FET |
1.4641 USDT |
1.3691 USDT |
1.4766 USDT |
1.4039 USDT |
| 2024-10-20 |
1.4212 USDT |
1,523,101.7397 FET |
1.4069 USDT |
1.3674 USDT |
1.4651 USDT |
1.4569 USDT |
| 2024-10-19 |
1.4195 USDT |
1,024,782.6459 FET |
1.4319 USDT |
1.3870 USDT |
1.4483 USDT |
1.4075 USDT |
| 2024-10-18 |
1.3970 USDT |
2,119,465.9426 FET |
1.3600 USDT |
1.3529 USDT |
1.4320 USDT |
1.4307 USDT |
| 2024-10-17 |
1.3892 USDT |
3,467,034.4979 FET |
1.4289 USDT |
1.3392 USDT |
1.4417 USDT |
1.3607 USDT |
| 2024-10-16 |
1.4481 USDT |
2,918,250.0813 FET |
1.4657 USDT |
1.4066 USDT |
1.4774 USDT |
1.4419 USDT |
| 2024-10-15 |
1.4785 USDT |
5,966,300.5280 FET |
1.5178 USDT |
1.4106 USDT |
1.5290 USDT |
1.4660 USDT |