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