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