Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |