Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
2.7249 USDT |
12,133,664.4033 FET |
2.4225 USDT |
2.3466 USDT |
3.0236 USDT |
2.8609 USDT |
| 2024-03-16 |
2.5127 USDT |
7,647,161.1936 FET |
2.6837 USDT |
2.2500 USDT |
2.6897 USDT |
2.3906 USDT |
| 2024-03-15 |
2.6606 USDT |
13,022,621.6139 FET |
2.8522 USDT |
2.3521 USDT |
2.8691 USDT |
2.6622 USDT |
| 2024-03-14 |
2.7350 USDT |
11,049,993.8282 FET |
2.6560 USDT |
2.5430 USDT |
2.9978 USDT |
2.8614 USDT |
| 2024-03-13 |
2.6983 USDT |
5,812,426.8995 FET |
2.6741 USDT |
2.5879 USDT |
2.8557 USDT |
2.6519 USDT |
| 2024-03-12 |
2.6670 USDT |
6,742,845.6431 FET |
2.7022 USDT |
2.5107 USDT |
2.8149 USDT |
2.6745 USDT |
| 2024-03-11 |
2.7961 USDT |
6,663,055.5593 FET |
2.7660 USDT |
2.6510 USDT |
2.9559 USDT |
2.7008 USDT |
| 2024-03-10 |
2.8490 USDT |
6,963,041.6159 FET |
3.0769 USDT |
2.6977 USDT |
3.1265 USDT |
2.7151 USDT |
| 2024-03-09 |
2.9438 USDT |
10,878,838.5409 FET |
2.7456 USDT |
2.6933 USDT |
3.1087 USDT |
2.9879 USDT |
| 2024-03-08 |
2.6780 USDT |
14,848,305.5461 FET |
2.5769 USDT |
2.4500 USDT |
2.9509 USDT |
2.7496 USDT |
| 2024-03-07 |
2.6431 USDT |
17,444,382.7406 FET |
2.4293 USDT |
2.3838 USDT |
2.8585 USDT |
2.5788 USDT |
| 2024-03-06 |
2.0838 USDT |
18,090,180.4064 FET |
1.7353 USDT |
1.6723 USDT |
2.4688 USDT |
2.4127 USDT |
| 2024-03-05 |
1.7083 USDT |
11,159,963.2721 FET |
1.7249 USDT |
1.2429 USDT |
1.9484 USDT |
1.5955 USDT |
| 2024-03-04 |
1.7953 USDT |
8,510,749.0364 FET |
1.7712 USDT |
1.6961 USDT |
1.9500 USDT |
1.7415 USDT |
| 2024-03-03 |
1.8399 USDT |
9,334,729.9335 FET |
1.8029 USDT |
1.6425 USDT |
1.9721 USDT |
1.8017 USDT |
| 2024-03-02 |
1.7444 USDT |
12,109,564.3380 FET |
1.7239 USDT |
1.5723 USDT |
1.9416 USDT |
1.7995 USDT |
| 2024-03-01 |
1.6720 USDT |
17,302,152.2279 FET |
1.4715 USDT |
1.4710 USDT |
1.8373 USDT |
1.6934 USDT |
| 2024-02-29 |
1.4135 USDT |
13,061,003.7927 FET |
1.3496 USDT |
1.2841 USDT |
1.5184 USDT |
1.4364 USDT |
| 2024-02-28 |
1.2131 USDT |
13,995,916.2732 FET |
1.0753 USDT |
1.0680 USDT |
1.3462 USDT |
1.2555 USDT |
| 2024-02-27 |
1.0906 USDT |
5,344,230.7126 FET |
1.1155 USDT |
1.0569 USDT |
1.1218 USDT |
1.0840 USDT |
| 2024-02-26 |
1.1038 USDT |
7,502,272.9701 FET |
1.1036 USDT |
1.0517 USDT |
1.1508 USDT |
1.1093 USDT |
| 2024-02-25 |
1.1129 USDT |
6,850,248.1097 FET |
1.0791 USDT |
1.0738 USDT |
1.1403 USDT |
1.1108 USDT |
| 2024-02-24 |
1.0431 USDT |
7,043,757.8631 FET |
1.0577 USDT |
0.9801 USDT |
1.0970 USDT |
1.0779 USDT |
| 2024-02-23 |
1.1106 USDT |
14,568,235.1763 FET |
1.1053 USDT |
1.0328 USDT |
1.2359 USDT |
1.0499 USDT |
| 2024-02-22 |
1.1334 USDT |
15,326,071.2852 FET |
1.1456 USDT |
1.0336 USDT |
1.2098 USDT |
1.1277 USDT |
| 2024-02-21 |
1.0248 USDT |
14,365,942.7932 FET |
1.0552 USDT |
0.9409 USDT |
1.1623 USDT |
1.1453 USDT |
| 2024-02-20 |
0.9657 USDT |
20,053,955.7442 FET |
0.9793 USDT |
0.8630 USDT |
1.1000 USDT |
1.0625 USDT |
| 2024-02-19 |
0.9097 USDT |
14,015,890.3285 FET |
0.8239 USDT |
0.8238 USDT |
0.9600 USDT |
0.9431 USDT |
| 2024-02-18 |
0.8307 USDT |
18,231,512.3504 FET |
0.7867 USDT |
0.7824 USDT |
0.8746 USDT |
0.8276 USDT |
| 2024-02-17 |
0.7213 USDT |
8,472,681.0105 FET |
0.7075 USDT |
0.6871 USDT |
0.7657 USDT |
0.7586 USDT |
| 2024-02-16 |
0.7019 USDT |
9,282,744.4532 FET |
0.6536 USDT |
0.6486 USDT |
0.7326 USDT |
0.7096 USDT |
| 2024-02-15 |
0.6663 USDT |
3,820,409.5270 FET |
0.6818 USDT |
0.6429 USDT |
0.6882 USDT |
0.6527 USDT |
| 2024-02-14 |
0.6701 USDT |
3,867,481.4172 FET |
0.6670 USDT |
0.6522 USDT |
0.6859 USDT |
0.6748 USDT |
| 2024-02-13 |
0.6695 USDT |
5,755,375.6646 FET |
0.6675 USDT |
0.6481 USDT |
0.6871 USDT |
0.6781 USDT |
| 2024-02-12 |
0.6477 USDT |
4,337,805.3437 FET |
0.6318 USDT |
0.6224 USDT |
0.6736 USDT |
0.6663 USDT |
| 2024-02-11 |
0.6360 USDT |
4,131,058.7478 FET |
0.6283 USDT |
0.6224 USDT |
0.6486 USDT |
0.6310 USDT |
| 2024-02-10 |
0.6195 USDT |
4,182,157.9669 FET |
0.6093 USDT |
0.6009 USDT |
0.6348 USDT |
0.6314 USDT |
| 2024-02-09 |
0.5942 USDT |
7,150,626.4345 FET |
0.5598 USDT |
0.5569 USDT |
0.6179 USDT |
0.6113 USDT |
| 2024-02-08 |
0.5563 USDT |
2,580,426.9239 FET |
0.5586 USDT |
0.5469 USDT |
0.5642 USDT |
0.5574 USDT |
| 2024-02-07 |
0.5425 USDT |
4,377,687.7952 FET |
0.5294 USDT |
0.5243 USDT |
0.5643 USDT |
0.5584 USDT |
| 2024-02-06 |
0.5311 USDT |
2,647,195.8000 FET |
0.5275 USDT |
0.5211 USDT |
0.5420 USDT |
0.5290 USDT |
| 2024-02-05 |
0.5264 USDT |
3,296,042.8113 FET |
0.5243 USDT |
0.5084 USDT |
0.5428 USDT |
0.5269 USDT |
| 2024-02-04 |
0.5465 USDT |
2,729,416.7904 FET |
0.5619 USDT |
0.5350 USDT |
0.5621 USDT |
0.5358 USDT |
| 2024-02-03 |
0.5625 USDT |
1,678,456.6198 FET |
0.5700 USDT |
0.5531 USDT |
0.5741 USDT |
0.5598 USDT |
| 2024-02-02 |
0.5565 USDT |
4,116,065.6187 FET |
0.5419 USDT |
0.5389 USDT |
0.5797 USDT |
0.5702 USDT |
| 2024-02-01 |
0.5577 USDT |
3,610,352.0834 FET |
0.5660 USDT |
0.5413 USDT |
0.5761 USDT |
0.5473 USDT |
| 2024-01-31 |
0.5806 USDT |
3,060,598.3394 FET |
0.5997 USDT |
0.5627 USDT |
0.6029 USDT |
0.5664 USDT |
| 2024-01-30 |
0.6271 USDT |
3,100,093.6523 FET |
0.6271 USDT |
0.6127 USDT |
0.6408 USDT |
0.6206 USDT |
| 2024-01-29 |
0.6080 USDT |
1,916,271.3827 FET |
0.6024 USDT |
0.5916 USDT |
0.6197 USDT |
0.6124 USDT |
| 2024-01-28 |
0.6142 USDT |
2,353,190.6764 FET |
0.6234 USDT |
0.5936 USDT |
0.6327 USDT |
0.5984 USDT |