Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-25 |
1.2691 USDT |
5,188,464.0627 FET |
1.2649 USDT |
1.1682 USDT |
1.3999 USDT |
1.3730 USDT |
| 2024-08-24 |
1.2497 USDT |
4,981,796.8337 FET |
1.2064 USDT |
1.2000 USDT |
1.3012 USDT |
1.2511 USDT |
| 2024-08-23 |
1.0985 USDT |
5,233,600.2335 FET |
1.0150 USDT |
1.0111 USDT |
1.2192 USDT |
1.2050 USDT |
| 2024-08-22 |
0.9970 USDT |
5,828,729.4350 FET |
0.9609 USDT |
0.9440 USDT |
1.0492 USDT |
1.0154 USDT |
| 2024-08-21 |
0.9248 USDT |
4,801,642.1015 FET |
0.8720 USDT |
0.8623 USDT |
0.9776 USDT |
0.9590 USDT |
| 2024-08-20 |
0.8970 USDT |
4,696,852.9026 FET |
0.9136 USDT |
0.8635 USDT |
0.9270 USDT |
0.8796 USDT |
| 2024-08-19 |
0.8372 USDT |
2,599,445.2579 FET |
0.8160 USDT |
0.8032 USDT |
0.9000 USDT |
0.8686 USDT |
| 2024-08-18 |
0.8334 USDT |
2,150,684.0676 FET |
0.8394 USDT |
0.8185 USDT |
0.8480 USDT |
0.8395 USDT |
| 2024-08-17 |
0.8315 USDT |
2,801,729.2991 FET |
0.8270 USDT |
0.8174 USDT |
0.8521 USDT |
0.8341 USDT |
| 2024-08-16 |
0.8403 USDT |
3,743,692.7417 FET |
0.8272 USDT |
0.8065 USDT |
0.8751 USDT |
0.8343 USDT |
| 2024-08-15 |
0.8470 USDT |
3,136,661.1737 FET |
0.8738 USDT |
0.8131 USDT |
0.8892 USDT |
0.8290 USDT |
| 2024-08-14 |
0.8859 USDT |
3,159,476.1427 FET |
0.8786 USDT |
0.8648 USDT |
0.9234 USDT |
0.8708 USDT |
| 2024-08-13 |
0.8558 USDT |
2,900,583.1016 FET |
0.8622 USDT |
0.8265 USDT |
0.8887 USDT |
0.8741 USDT |
| 2024-08-12 |
0.8541 USDT |
3,388,379.3804 FET |
0.8155 USDT |
0.8014 USDT |
0.8966 USDT |
0.8475 USDT |
| 2024-08-11 |
0.8892 USDT |
3,372,494.3133 FET |
0.8981 USDT |
0.8115 USDT |
0.9477 USDT |
0.8165 USDT |
| 2024-08-10 |
0.8519 USDT |
2,144,643.5346 FET |
0.8513 USDT |
0.8330 USDT |
0.9081 USDT |
0.9022 USDT |
| 2024-08-09 |
0.8628 USDT |
4,266,139.8566 FET |
0.8864 USDT |
0.8298 USDT |
0.8984 USDT |
0.8523 USDT |
| 2024-08-08 |
0.8391 USDT |
4,595,874.5276 FET |
0.8055 USDT |
0.7846 USDT |
0.8808 USDT |
0.8734 USDT |
| 2024-08-07 |
0.8629 USDT |
4,191,449.1483 FET |
0.8470 USDT |
0.7944 USDT |
0.9254 USDT |
0.8042 USDT |
| 2024-08-06 |
0.8573 USDT |
3,308,468.3361 FET |
0.7903 USDT |
0.7882 USDT |
0.8996 USDT |
0.8643 USDT |
| 2024-08-05 |
0.7939 USDT |
9,941,435.5485 FET |
0.9245 USDT |
0.7020 USDT |
0.9333 USDT |
0.8002 USDT |
| 2024-08-04 |
0.9442 USDT |
3,752,581.4963 FET |
0.9914 USDT |
0.8760 USDT |
1.0182 USDT |
0.9437 USDT |
| 2024-08-03 |
1.0523 USDT |
1,382,702.6233 FET |
1.0669 USDT |
1.0013 USDT |
1.0861 USDT |
1.0133 USDT |
| 2024-08-02 |
1.1138 USDT |
2,754,347.8440 FET |
1.1434 USDT |
1.0566 USDT |
1.1550 USDT |
1.0601 USDT |
| 2024-08-01 |
1.1265 USDT |
1,765,856.4155 FET |
1.1547 USDT |
1.0771 USDT |
1.1598 USDT |
1.0954 USDT |
| 2024-07-31 |
1.1852 USDT |
2,639,509.6990 FET |
1.1910 USDT |
1.1380 USDT |
1.2102 USDT |
1.1497 USDT |
| 2024-07-30 |
1.2144 USDT |
1,556,371.4378 FET |
1.2141 USDT |
1.1638 USDT |
1.2476 USDT |
1.1702 USDT |
| 2024-07-29 |
1.2690 USDT |
2,723,427.8618 FET |
1.2459 USDT |
1.2200 USDT |
1.3187 USDT |
1.2264 USDT |
| 2024-07-28 |
1.2506 USDT |
1,125,974.9781 FET |
1.2746 USDT |
1.2274 USDT |
1.2746 USDT |
1.2397 USDT |
| 2024-07-27 |
1.2999 USDT |
3,329,295.0887 FET |
1.2790 USDT |
1.2415 USDT |
1.3567 USDT |
1.3015 USDT |
| 2024-07-26 |
1.2606 USDT |
1,728,534.2212 FET |
1.1971 USDT |
1.1904 USDT |
1.2958 USDT |
1.2703 USDT |