Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-14 |
1.4862 USDT |
4,602,729.0264 FET |
1.4185 USDT |
1.3990 USDT |
1.5310 USDT |
1.5019 USDT |
| 2024-10-13 |
1.4319 USDT |
2,091,295.7731 FET |
1.4764 USDT |
1.3823 USDT |
1.4904 USDT |
1.3929 USDT |
| 2024-10-12 |
1.4454 USDT |
2,616,176.6844 FET |
1.4120 USDT |
1.3961 USDT |
1.4832 USDT |
1.4585 USDT |
| 2024-10-11 |
1.3784 USDT |
3,421,120.2054 FET |
1.3195 USDT |
1.3077 USDT |
1.4280 USDT |
1.4108 USDT |
| 2024-10-10 |
1.3372 USDT |
2,264,767.3507 FET |
1.3427 USDT |
1.2927 USDT |
1.3681 USDT |
1.2966 USDT |
| 2024-10-09 |
1.4033 USDT |
2,147,864.0905 FET |
1.4222 USDT |
1.3429 USDT |
1.4523 USDT |
1.3619 USDT |
| 2024-10-08 |
1.4442 USDT |
4,215,426.8032 FET |
1.4707 USDT |
1.4066 USDT |
1.5091 USDT |
1.4219 USDT |
| 2024-10-07 |
1.5095 USDT |
5,550,237.5980 FET |
1.4735 USDT |
1.4578 USDT |
1.5560 USDT |
1.4841 USDT |
| 2024-10-06 |
1.4229 USDT |
2,976,372.4323 FET |
1.4062 USDT |
1.3759 USDT |
1.4740 USDT |
1.4710 USDT |
| 2024-10-05 |
1.4543 USDT |
2,438,358.4152 FET |
1.4664 USDT |
1.4113 USDT |
1.4836 USDT |
1.4142 USDT |
| 2024-10-04 |
1.4094 USDT |
4,969,379.0000 FET |
1.3707 USDT |
1.3539 USDT |
1.4679 USDT |
1.4512 USDT |
| 2024-10-03 |
1.3836 USDT |
5,708,147.5141 FET |
1.4209 USDT |
1.3293 USDT |
1.4624 USDT |
1.3699 USDT |
| 2024-10-02 |
1.4848 USDT |
5,829,677.5479 FET |
1.4870 USDT |
1.4100 USDT |
1.5900 USDT |
1.4132 USDT |
| 2024-10-01 |
1.6034 USDT |
5,483,998.8666 FET |
1.5224 USDT |
1.4900 USDT |
1.7034 USDT |
1.5504 USDT |
| 2024-09-30 |
1.5805 USDT |
3,859,265.2752 FET |
1.6207 USDT |
1.5226 USDT |
1.6449 USDT |
1.5609 USDT |
| 2024-09-29 |
1.6077 USDT |
2,799,192.9625 FET |
1.6002 USDT |
1.5572 USDT |
1.6422 USDT |
1.6045 USDT |
| 2024-09-28 |
1.6158 USDT |
4,199,766.5635 FET |
1.6798 USDT |
1.5651 USDT |
1.6954 USDT |
1.5806 USDT |
| 2024-09-27 |
1.6669 USDT |
5,994,774.3675 FET |
1.6289 USDT |
1.6131 USDT |
1.7390 USDT |
1.6893 USDT |
| 2024-09-26 |
1.6550 USDT |
5,409,162.3441 FET |
1.6358 USDT |
1.6029 USDT |
1.6977 USDT |
1.6289 USDT |
| 2024-09-25 |
1.6874 USDT |
5,113,057.9974 FET |
1.7021 USDT |
1.6516 USDT |
1.7400 USDT |
1.6692 USDT |
| 2024-09-24 |
1.6832 USDT |
5,846,448.4577 FET |
1.6454 USDT |
1.6013 USDT |
1.7358 USDT |
1.7059 USDT |
| 2024-09-23 |
1.6598 USDT |
7,882,473.3750 FET |
1.6131 USDT |
1.5565 USDT |
1.7236 USDT |
1.6399 USDT |
| 2024-09-22 |
1.5939 USDT |
3,472,179.6706 FET |
1.6300 USDT |
1.5625 USDT |
1.6339 USDT |
1.6262 USDT |
| 2024-09-21 |
1.6222 USDT |
4,115,074.6805 FET |
1.6300 USDT |
1.5615 USDT |
1.6782 USDT |
1.6234 USDT |
| 2024-09-20 |
1.5783 USDT |
7,627,716.3032 FET |
1.4872 USDT |
1.4700 USDT |
1.6474 USDT |
1.6279 USDT |
| 2024-09-19 |
1.5160 USDT |
9,432,682.6168 FET |
1.4526 USDT |
1.4439 USDT |
1.5756 USDT |
1.4967 USDT |
| 2024-09-18 |
1.3599 USDT |
6,979,048.6483 FET |
1.3503 USDT |
1.3087 USDT |
1.4356 USDT |
1.3621 USDT |
| 2024-09-17 |
1.3204 USDT |
6,312,687.8256 FET |
1.2634 USDT |
1.2376 USDT |
1.3773 USDT |
1.3503 USDT |
| 2024-09-16 |
1.2987 USDT |
6,187,496.6865 FET |
1.3352 USDT |
1.2520 USDT |
1.3360 USDT |
1.2631 USDT |
| 2024-09-15 |
1.3911 USDT |
4,062,455.4118 FET |
1.4073 USDT |
1.3439 USDT |
1.4341 USDT |
1.3462 USDT |
| 2024-09-14 |
1.3595 USDT |
4,267,554.1992 FET |
1.3753 USDT |
1.3299 USDT |
1.4013 USDT |
1.4011 USDT |
| 2024-09-13 |
1.3494 USDT |
7,925,195.1990 FET |
1.3827 USDT |
1.3027 USDT |
1.3989 USDT |
1.3747 USDT |
| 2024-09-12 |
1.4053 USDT |
8,733,159.3762 FET |
1.3533 USDT |
1.3457 USDT |
1.5200 USDT |
1.3813 USDT |
| 2024-09-11 |
1.3168 USDT |
7,974,766.9723 FET |
1.3377 USDT |
1.2734 USDT |
1.3743 USDT |
1.3508 USDT |
| 2024-09-10 |
1.2821 USDT |
7,173,727.8190 FET |
1.2045 USDT |
1.1930 USDT |
1.3339 USDT |
1.3288 USDT |
| 2024-09-09 |
1.1619 USDT |
7,062,686.6129 FET |
1.1016 USDT |
1.0932 USDT |
1.2329 USDT |
1.2099 USDT |
| 2024-09-08 |
1.0837 USDT |
2,917,644.6134 FET |
1.0653 USDT |
1.0581 USDT |
1.1175 USDT |
1.1009 USDT |
| 2024-09-07 |
1.0693 USDT |
2,049,095.7509 FET |
1.0670 USDT |
1.0495 USDT |
1.0889 USDT |
1.0652 USDT |
| 2024-09-06 |
1.0641 USDT |
6,700,429.5687 FET |
1.0804 USDT |
1.0034 USDT |
1.1158 USDT |
1.0400 USDT |
| 2024-09-05 |
1.1068 USDT |
4,774,933.3967 FET |
1.1406 USDT |
1.0695 USDT |
1.1500 USDT |
1.0783 USDT |
| 2024-09-04 |
1.1243 USDT |
6,193,106.3909 FET |
1.1220 USDT |
1.0719 USDT |
1.1860 USDT |
1.1450 USDT |
| 2024-09-03 |
1.1783 USDT |
4,178,641.9326 FET |
1.2347 USDT |
1.1230 USDT |
1.2676 USDT |
1.1264 USDT |
| 2024-09-02 |
1.1745 USDT |
5,675,996.3126 FET |
1.1384 USDT |
1.1024 USDT |
1.2271 USDT |
1.2235 USDT |
| 2024-09-01 |
1.1706 USDT |
5,877,913.7896 FET |
1.1308 USDT |
1.1246 USDT |
1.2200 USDT |
1.1724 USDT |
| 2024-08-31 |
1.1925 USDT |
6,549,422.5391 FET |
1.1963 USDT |
1.1249 USDT |
1.2448 USDT |
1.1284 USDT |
| 2024-08-30 |
1.1167 USDT |
5,459,894.4070 FET |
1.1238 USDT |
1.0446 USDT |
1.1830 USDT |
1.1826 USDT |
| 2024-08-29 |
1.1977 USDT |
5,695,261.0536 FET |
1.1959 USDT |
1.1228 USDT |
1.2492 USDT |
1.1385 USDT |
| 2024-08-28 |
1.2584 USDT |
8,596,992.9903 FET |
1.2876 USDT |
1.1771 USDT |
1.3483 USDT |
1.1826 USDT |
| 2024-08-27 |
1.3492 USDT |
7,602,174.2397 FET |
1.3340 USDT |
1.2167 USDT |
1.4760 USDT |
1.3106 USDT |
| 2024-08-26 |
1.3440 USDT |
5,283,619.4399 FET |
1.3640 USDT |
1.2504 USDT |
1.4016 USDT |
1.3287 USDT |