Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
1.4740 USDT |
3,867,290.8932 FET |
1.4006 USDT |
1.3469 USDT |
1.7013 USDT |
1.6406 USDT |
| 2024-06-23 |
1.4542 USDT |
1,152,461.4072 FET |
1.4734 USDT |
1.3969 USDT |
1.5450 USDT |
1.4046 USDT |
| 2024-06-22 |
1.5081 USDT |
1,038,975.5130 FET |
1.5878 USDT |
1.4615 USDT |
1.5891 USDT |
1.4693 USDT |
| 2024-06-21 |
1.5680 USDT |
1,183,875.2804 FET |
1.6080 USDT |
1.5269 USDT |
1.6282 USDT |
1.5764 USDT |
| 2024-06-20 |
1.6219 USDT |
3,433,457.6424 FET |
1.5037 USDT |
1.4731 USDT |
1.7458 USDT |
1.6106 USDT |
| 2024-06-19 |
1.3503 USDT |
2,172,259.1661 FET |
1.1942 USDT |
1.1761 USDT |
1.5200 USDT |
1.4798 USDT |
| 2024-06-18 |
1.1822 USDT |
2,824,869.5266 FET |
1.3201 USDT |
1.0476 USDT |
1.3256 USDT |
1.1916 USDT |
| 2024-06-17 |
1.3177 USDT |
2,655,755.5797 FET |
1.4730 USDT |
1.2241 USDT |
1.4924 USDT |
1.3275 USDT |
| 2024-06-16 |
1.4572 USDT |
547,154.6444 FET |
1.4595 USDT |
1.4250 USDT |
1.4943 USDT |
1.4654 USDT |
| 2024-06-15 |
1.4810 USDT |
343,147.7401 FET |
1.4785 USDT |
1.4504 USDT |
1.5067 USDT |
1.4607 USDT |
| 2024-06-14 |
1.5305 USDT |
995,036.6798 FET |
1.5926 USDT |
1.4300 USDT |
1.6568 USDT |
1.4731 USDT |
| 2024-06-13 |
1.6381 USDT |
821,638.0507 FET |
1.7158 USDT |
1.5634 USDT |
1.7275 USDT |
1.5865 USDT |
| 2024-06-12 |
1.6487 USDT |
1,964,761.1795 FET |
1.5379 USDT |
1.4665 USDT |
1.7538 USDT |
1.7129 USDT |
| 2024-06-11 |
1.6195 USDT |
2,047,272.7452 FET |
1.6582 USDT |
1.5057 USDT |
1.7175 USDT |
1.5526 USDT |
| 2024-06-10 |
1.7018 USDT |
1,199,720.8549 FET |
1.7367 USDT |
1.6300 USDT |
1.7470 USDT |
1.6651 USDT |
| 2024-06-09 |
1.7427 USDT |
1,348,167.0628 FET |
1.7462 USDT |
1.7164 USDT |
1.7728 USDT |
1.7520 USDT |
| 2024-06-08 |
1.7620 USDT |
2,106,027.2533 FET |
1.8474 USDT |
1.6968 USDT |
1.8631 USDT |
1.7489 USDT |
| 2024-06-07 |
1.8932 USDT |
4,335,052.6511 FET |
2.0433 USDT |
1.6000 USDT |
2.0960 USDT |
1.8344 USDT |
| 2024-06-06 |
2.0840 USDT |
1,443,877.8880 FET |
2.1584 USDT |
2.0100 USDT |
2.1691 USDT |
2.0503 USDT |