Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
2.1697 USDT |
927,600.5667 FET |
2.1276 USDT |
2.1276 USDT |
2.2196 USDT |
2.1508 USDT |
| 2024-06-04 |
2.1185 USDT |
837,135.7642 FET |
2.1384 USDT |
2.0801 USDT |
2.1733 USDT |
2.1211 USDT |
| 2024-06-03 |
2.1480 USDT |
972,502.2755 FET |
2.0846 USDT |
2.0501 USDT |
2.1953 USDT |
2.1773 USDT |
| 2024-06-02 |
2.0959 USDT |
867,372.8191 FET |
2.1102 USDT |
2.0403 USDT |
2.1371 USDT |
2.0873 USDT |
| 2024-06-01 |
2.1112 USDT |
681,102.9158 FET |
2.1398 USDT |
2.0932 USDT |
2.1464 USDT |
2.1050 USDT |
| 2024-05-31 |
2.1537 USDT |
1,067,368.8108 FET |
2.1842 USDT |
2.0858 USDT |
2.2100 USDT |
2.1252 USDT |
| 2024-05-30 |
2.2079 USDT |
1,354,673.3622 FET |
2.1935 USDT |
2.1091 USDT |
2.2952 USDT |
2.1820 USDT |
| 2024-05-29 |
2.2730 USDT |
1,416,058.6962 FET |
2.2376 USDT |
2.1954 USDT |
2.3447 USDT |
2.2243 USDT |
| 2024-05-28 |
2.2350 USDT |
904,253.2548 FET |
2.3017 USDT |
2.1773 USDT |
2.3049 USDT |
2.2291 USDT |
| 2024-05-27 |
2.2697 USDT |
932,654.6578 FET |
2.2379 USDT |
2.2215 USDT |
2.3341 USDT |
2.3114 USDT |
| 2024-05-26 |
2.2590 USDT |
955,258.5718 FET |
2.2952 USDT |
2.2000 USDT |
2.3067 USDT |
2.2188 USDT |
| 2024-05-25 |
2.3134 USDT |
560,455.1688 FET |
2.3077 USDT |
2.2794 USDT |
2.3620 USDT |
2.2990 USDT |
| 2024-05-24 |
2.3180 USDT |
1,384,758.6956 FET |
2.3619 USDT |
2.2505 USDT |
2.4096 USDT |
2.2974 USDT |
| 2024-05-23 |
2.3908 USDT |
2,664,819.8397 FET |
2.5406 USDT |
2.2100 USDT |
2.5606 USDT |
2.3872 USDT |
| 2024-05-22 |
2.5783 USDT |
2,440,175.2233 FET |
2.5277 USDT |
2.4747 USDT |
2.7117 USDT |
2.5328 USDT |
| 2024-05-21 |
2.4948 USDT |
1,646,247.8335 FET |
2.4285 USDT |
2.3762 USDT |
2.5663 USDT |
2.4956 USDT |
| 2024-05-20 |
2.2811 USDT |
988,220.9993 FET |
2.1992 USDT |
2.1641 USDT |
2.3800 USDT |
2.3792 USDT |
| 2024-05-19 |
2.2387 USDT |
788,075.1898 FET |
2.2780 USDT |
2.1824 USDT |
2.3121 USDT |
2.1928 USDT |
| 2024-05-18 |
2.3283 USDT |
1,081,034.4155 FET |
2.3479 USDT |
2.2607 USDT |
2.4262 USDT |
2.2754 USDT |
| 2024-05-17 |
2.3094 USDT |
2,121,980.0403 FET |
2.2876 USDT |
2.2235 USDT |
2.3850 USDT |
2.3591 USDT |
| 2024-05-16 |
2.2516 USDT |
1,899,027.2894 FET |
2.2576 USDT |
2.1608 USDT |
2.3382 USDT |
2.2860 USDT |
| 2024-05-15 |
2.1382 USDT |
1,333,283.9876 FET |
2.0023 USDT |
1.9750 USDT |
2.2685 USDT |
2.2555 USDT |
| 2024-05-14 |
2.0554 USDT |
935,480.5436 FET |
2.1223 USDT |
1.9824 USDT |
2.1384 USDT |
2.0010 USDT |
| 2024-05-13 |
2.1254 USDT |
1,441,792.9891 FET |
2.1676 USDT |
2.0230 USDT |
2.2225 USDT |
2.1258 USDT |
| 2024-05-12 |
2.2053 USDT |
498,738.9367 FET |
2.1925 USDT |
2.1683 USDT |
2.2398 USDT |
2.1750 USDT |
| 2024-05-11 |
2.2253 USDT |
780,677.0561 FET |
2.2081 USDT |
2.1784 USDT |
2.2620 USDT |
2.2082 USDT |
| 2024-05-10 |
2.2528 USDT |
1,706,904.0504 FET |
2.2614 USDT |
2.1318 USDT |
2.3608 USDT |
2.2072 USDT |
| 2024-05-09 |
2.2106 USDT |
1,413,527.6064 FET |
2.1525 USDT |
2.1293 USDT |
2.2985 USDT |
2.2504 USDT |
| 2024-05-08 |
2.2696 USDT |
1,267,750.2586 FET |
2.3345 USDT |
2.1857 USDT |
2.4072 USDT |
2.2168 USDT |
| 2024-05-07 |
2.4307 USDT |
1,111,925.4245 FET |
2.3777 USDT |
2.3632 USDT |
2.4991 USDT |
2.4101 USDT |
| 2024-05-06 |
2.4060 USDT |
1,650,558.6875 FET |
2.3605 USDT |
2.3161 USDT |
2.5228 USDT |
2.3748 USDT |