Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
2.2645 USDT |
1,358,180.1299 FET |
2.1614 USDT |
2.1034 USDT |
2.3838 USDT |
2.3225 USDT |
| 2024-05-04 |
2.1816 USDT |
1,121,572.1170 FET |
2.1710 USDT |
2.1341 USDT |
2.2466 USDT |
2.1621 USDT |
| 2024-05-03 |
2.0672 USDT |
1,727,770.7918 FET |
2.0020 USDT |
1.9549 USDT |
2.1846 USDT |
2.1846 USDT |
| 2024-05-02 |
2.0035 USDT |
1,669,681.5195 FET |
2.0137 USDT |
1.9291 USDT |
2.0661 USDT |
2.0257 USDT |
| 2024-05-01 |
1.9564 USDT |
2,067,043.0117 FET |
2.0221 USDT |
1.8592 USDT |
2.0600 USDT |
2.0223 USDT |
| 2024-04-30 |
2.0061 USDT |
1,450,330.7442 FET |
2.1672 USDT |
1.9103 USDT |
2.1986 USDT |
1.9825 USDT |
| 2024-04-29 |
2.1270 USDT |
1,067,496.7550 FET |
2.1592 USDT |
2.0827 USDT |
2.1985 USDT |
2.0967 USDT |
| 2024-04-28 |
2.2191 USDT |
1,119,072.7626 FET |
2.1860 USDT |
2.1658 USDT |
2.2861 USDT |
2.1693 USDT |
| 2024-04-27 |
2.1281 USDT |
1,165,756.9990 FET |
2.1592 USDT |
2.0560 USDT |
2.1970 USDT |
2.1637 USDT |
| 2024-04-26 |
2.2183 USDT |
1,080,376.2940 FET |
2.3068 USDT |
2.1310 USDT |
2.3083 USDT |
2.1452 USDT |
| 2024-04-25 |
2.2766 USDT |
1,516,820.5328 FET |
2.2725 USDT |
2.2060 USDT |
2.3590 USDT |
2.3497 USDT |
| 2024-04-24 |
2.4792 USDT |
3,033,848.2903 FET |
2.4495 USDT |
2.2919 USDT |
2.6367 USDT |
2.3184 USDT |
| 2024-04-23 |
2.4753 USDT |
1,767,995.8772 FET |
2.4672 USDT |
2.3925 USDT |
2.5588 USDT |
2.4370 USDT |
| 2024-04-22 |
2.4435 USDT |
1,228,216.3398 FET |
2.4199 USDT |
2.3742 USDT |
2.5254 USDT |
2.4359 USDT |
| 2024-04-21 |
2.4488 USDT |
1,725,302.9954 FET |
2.4814 USDT |
2.3630 USDT |
2.5636 USDT |
2.4234 USDT |
| 2024-04-20 |
2.2993 USDT |
1,827,366.5894 FET |
2.1034 USDT |
2.0722 USDT |
2.4825 USDT |
2.4588 USDT |
| 2024-04-19 |
2.0774 USDT |
1,686,367.7764 FET |
2.0456 USDT |
1.8555 USDT |
2.1857 USDT |
2.1459 USDT |
| 2024-04-18 |
2.0000 USDT |
1,532,425.9861 FET |
1.9893 USDT |
1.8847 USDT |
2.0904 USDT |
2.0508 USDT |
| 2024-04-17 |
1.9796 USDT |
2,381,482.6059 FET |
2.1041 USDT |
1.8780 USDT |
2.1410 USDT |
2.0046 USDT |
| 2024-04-16 |
2.0335 USDT |
2,474,538.6057 FET |
2.0461 USDT |
1.9293 USDT |
2.1249 USDT |
2.0948 USDT |
| 2024-04-15 |
2.1858 USDT |
3,496,215.8884 FET |
2.2238 USDT |
2.0001 USDT |
2.3867 USDT |
2.0435 USDT |
| 2024-04-14 |
2.0796 USDT |
3,572,731.5573 FET |
1.9484 USDT |
1.8528 USDT |
2.2500 USDT |
2.2434 USDT |
| 2024-04-13 |
1.9655 USDT |
5,183,677.2019 FET |
2.1385 USDT |
1.5900 USDT |
2.2529 USDT |
1.7423 USDT |
| 2024-04-12 |
2.1691 USDT |
4,100,183.2402 FET |
2.5430 USDT |
1.7750 USDT |
2.5886 USDT |
2.1375 USDT |
| 2024-04-11 |
2.6163 USDT |
1,099,784.6172 FET |
2.6653 USDT |
2.5120 USDT |
2.7367 USDT |
2.5543 USDT |
| 2024-04-10 |
2.5312 USDT |
1,847,102.2105 FET |
2.5850 USDT |
2.4000 USDT |
2.6996 USDT |
2.6576 USDT |
| 2024-04-09 |
2.6447 USDT |
861,324.0138 FET |
2.8076 USDT |
2.5525 USDT |
2.8449 USDT |
2.5922 USDT |
| 2024-04-08 |
2.7763 USDT |
980,140.7846 FET |
2.7007 USDT |
2.6298 USDT |
2.8500 USDT |
2.7953 USDT |
| 2024-04-07 |
2.7034 USDT |
933,358.4909 FET |
2.6297 USDT |
2.6217 USDT |
2.7960 USDT |
2.7002 USDT |
| 2024-04-06 |
2.6290 USDT |
843,255.0589 FET |
2.6096 USDT |
2.5831 USDT |
2.6826 USDT |
2.6229 USDT |
| 2024-04-05 |
2.5992 USDT |
1,002,698.8189 FET |
2.6897 USDT |
2.5100 USDT |
2.7244 USDT |
2.6168 USDT |
| 2024-04-04 |
2.7363 USDT |
2,808,317.6257 FET |
2.5801 USDT |
2.5265 USDT |
2.8798 USDT |
2.6817 USDT |
| 2024-04-03 |
2.6410 USDT |
1,259,517.4699 FET |
2.6708 USDT |
2.5100 USDT |
2.7655 USDT |
2.5870 USDT |
| 2024-04-02 |
2.7037 USDT |
2,175,857.0947 FET |
2.8795 USDT |
2.5933 USDT |
2.8795 USDT |
2.7400 USDT |
| 2024-04-01 |
2.9153 USDT |
1,735,685.3243 FET |
3.0477 USDT |
2.8271 USDT |
3.0830 USDT |
2.9304 USDT |
| 2024-03-31 |
3.0968 USDT |
3,231,517.3668 FET |
3.2098 USDT |
3.0129 USDT |
3.2685 USDT |
3.0360 USDT |
| 2024-03-30 |
3.0673 USDT |
1,806,164.1040 FET |
3.1062 USDT |
2.9525 USDT |
3.2246 USDT |
3.2165 USDT |
| 2024-03-29 |
3.2127 USDT |
1,816,512.6740 FET |
3.2600 USDT |
3.0749 USDT |
3.3693 USDT |
3.1361 USDT |
| 2024-03-28 |
3.2955 USDT |
2,907,832.5711 FET |
3.1034 USDT |
3.0085 USDT |
3.4777 USDT |
3.2710 USDT |
| 2024-03-27 |
3.1162 USDT |
7,252,700.2304 FET |
2.8283 USDT |
2.8107 USDT |
3.3400 USDT |
2.9448 USDT |
| 2024-03-26 |
2.8762 USDT |
10,211,625.7781 FET |
2.6646 USDT |
2.6593 USDT |
3.0531 USDT |
2.8675 USDT |
| 2024-03-25 |
2.6276 USDT |
5,075,214.9084 FET |
2.5839 USDT |
2.4864 USDT |
2.7300 USDT |
2.6830 USDT |
| 2024-03-24 |
2.4512 USDT |
2,203,393.8393 FET |
2.4177 USDT |
2.3859 USDT |
2.5395 USDT |
2.5256 USDT |
| 2024-03-23 |
2.4934 USDT |
2,637,948.9921 FET |
2.4286 USDT |
2.3833 USDT |
2.5514 USDT |
2.4703 USDT |
| 2024-03-22 |
2.4644 USDT |
4,777,664.8815 FET |
2.5151 USDT |
2.3844 USDT |
2.5880 USDT |
2.3844 USDT |
| 2024-03-21 |
2.6291 USDT |
5,414,521.2959 FET |
2.7464 USDT |
2.5061 USDT |
2.7690 USDT |
2.5164 USDT |
| 2024-03-20 |
2.6129 USDT |
10,274,563.4977 FET |
2.3776 USDT |
2.3489 USDT |
2.8500 USDT |
2.7422 USDT |
| 2024-03-19 |
2.3960 USDT |
12,850,174.2889 FET |
2.4879 USDT |
2.1611 USDT |
2.6025 USDT |
2.4273 USDT |
| 2024-03-18 |
2.6370 USDT |
9,331,009.9799 FET |
2.8105 USDT |
2.4564 USDT |
2.8889 USDT |
2.5430 USDT |
| 2024-03-17 |
2.7249 USDT |
12,133,664.4033 FET |
2.4225 USDT |
2.3466 USDT |
3.0236 USDT |
2.8609 USDT |