Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
1.1945 USDT |
2,225,972.7997 FET |
1.2134 USDT |
1.1511 USDT |
1.2199 USDT |
1.2003 USDT |
| 2024-07-24 |
1.2717 USDT |
2,371,954.5404 FET |
1.2896 USDT |
1.2344 USDT |
1.3040 USDT |
1.2358 USDT |
| 2024-07-23 |
1.3319 USDT |
2,226,734.2993 FET |
1.3699 USDT |
1.2731 USDT |
1.3987 USDT |
1.2884 USDT |
| 2024-07-22 |
1.4198 USDT |
2,289,065.6922 FET |
1.4909 USDT |
1.3797 USDT |
1.4987 USDT |
1.3809 USDT |
| 2024-07-21 |
1.4257 USDT |
1,879,002.7344 FET |
1.4602 USDT |
1.3736 USDT |
1.4830 USDT |
1.4336 USDT |
| 2024-07-20 |
1.4681 USDT |
2,100,894.1579 FET |
1.4726 USDT |
1.4268 USDT |
1.5075 USDT |
1.4595 USDT |
| 2024-07-19 |
1.4261 USDT |
3,482,809.2904 FET |
1.4032 USDT |
1.3622 USDT |
1.4923 USDT |
1.4739 USDT |
| 2024-07-18 |
1.4382 USDT |
2,795,007.8079 FET |
1.4533 USDT |
1.3720 USDT |
1.5012 USDT |
1.3847 USDT |
| 2024-07-17 |
1.4935 USDT |
3,757,348.3563 FET |
1.4302 USDT |
1.4178 USDT |
1.5559 USDT |
1.4853 USDT |
| 2024-07-16 |
1.3884 USDT |
4,446,640.6146 FET |
1.4215 USDT |
1.3110 USDT |
1.4806 USDT |
1.4342 USDT |
| 2024-07-15 |
1.3168 USDT |
5,829,516.7001 FET |
1.2466 USDT |
1.2381 USDT |
1.4260 USDT |
1.4124 USDT |
| 2024-07-14 |
1.2038 USDT |
2,098,893.1632 FET |
1.1642 USDT |
1.1642 USDT |
1.2383 USDT |
1.2306 USDT |
| 2024-07-13 |
1.1732 USDT |
1,765,993.5890 FET |
1.1906 USDT |
1.1376 USDT |
1.2166 USDT |
1.1642 USDT |
| 2024-07-12 |
1.1352 USDT |
1,813,626.1366 FET |
1.1480 USDT |
1.1013 USDT |
1.1768 USDT |
1.1406 USDT |
| 2024-07-11 |
1.1937 USDT |
1,973,996.9199 FET |
1.1931 USDT |
1.1371 USDT |
1.2355 USDT |
1.1444 USDT |
| 2024-07-10 |
1.2080 USDT |
2,280,645.5386 FET |
1.2054 USDT |
1.1775 USDT |
1.2423 USDT |
1.1941 USDT |
| 2024-07-09 |
1.1762 USDT |
2,307,865.0664 FET |
1.1578 USDT |
1.1349 USDT |
1.2372 USDT |
1.1999 USDT |
| 2024-07-08 |
1.1538 USDT |
2,692,174.8694 FET |
1.1129 USDT |
1.0557 USDT |
1.2494 USDT |
1.1777 USDT |
| 2024-07-07 |
1.1832 USDT |
1,323,714.1170 FET |
1.2303 USDT |
1.1360 USDT |
1.2397 USDT |
1.1634 USDT |
| 2024-07-06 |
1.2356 USDT |
2,027,147.6236 FET |
1.1633 USDT |
1.1432 USDT |
1.2854 USDT |
1.2473 USDT |
| 2024-07-05 |
1.1489 USDT |
4,003,846.8266 FET |
1.2306 USDT |
1.0200 USDT |
1.2306 USDT |
1.1683 USDT |
| 2024-07-04 |
1.2124 USDT |
2,856,966.5914 FET |
1.2520 USDT |
1.1500 USDT |
1.2906 USDT |
1.2582 USDT |
| 2024-07-03 |
1.2686 USDT |
1,821,772.5386 FET |
1.3211 USDT |
1.1980 USDT |
1.3307 USDT |
1.2310 USDT |
| 2024-07-02 |
1.3295 USDT |
1,790,824.0288 FET |
1.2947 USDT |
1.2621 USDT |
1.3679 USDT |
1.3271 USDT |
| 2024-07-01 |
1.4110 USDT |
3,158,067.0456 FET |
1.4311 USDT |
1.3353 USDT |
1.5135 USDT |
1.3363 USDT |
| 2024-06-30 |
1.3896 USDT |
2,167,140.6872 FET |
1.3460 USDT |
1.3242 USDT |
1.4740 USDT |
1.4406 USDT |
| 2024-06-29 |
1.4002 USDT |
1,516,896.4767 FET |
1.4095 USDT |
1.3442 USDT |
1.4600 USDT |
1.3518 USDT |
| 2024-06-28 |
1.4702 USDT |
2,123,101.2279 FET |
1.5426 USDT |
1.4241 USDT |
1.5565 USDT |
1.4538 USDT |
| 2024-06-27 |
1.6065 USDT |
2,990,482.8009 FET |
1.7705 USDT |
1.4902 USDT |
1.7815 USDT |
1.5389 USDT |
| 2024-06-26 |
1.7375 USDT |
2,596,261.3605 FET |
1.5880 USDT |
1.5830 USDT |
1.8564 USDT |
1.7510 USDT |
| 2024-06-25 |
1.6512 USDT |
1,809,209.0451 FET |
1.6324 USDT |
1.5807 USDT |
1.7142 USDT |
1.5949 USDT |