Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.6149 USDT |
2,309,982.8364 FET |
0.6100 USDT |
0.6052 USDT |
0.6244 USDT |
0.6224 USDT |
| 2024-01-26 |
0.6008 USDT |
3,332,444.6724 FET |
0.5796 USDT |
0.5739 USDT |
0.6193 USDT |
0.6092 USDT |
| 2024-01-25 |
0.5876 USDT |
4,549,654.4522 FET |
0.6009 USDT |
0.5662 USDT |
0.6021 USDT |
0.5784 USDT |
| 2024-01-24 |
0.5834 USDT |
6,009,285.6439 FET |
0.5710 USDT |
0.5586 USDT |
0.5972 USDT |
0.5842 USDT |
| 2024-01-23 |
0.5492 USDT |
5,594,914.7058 FET |
0.5601 USDT |
0.5255 USDT |
0.5745 USDT |
0.5493 USDT |
| 2024-01-22 |
0.5765 USDT |
4,895,802.2669 FET |
0.5935 USDT |
0.5488 USDT |
0.5979 USDT |
0.5580 USDT |
| 2024-01-21 |
0.6114 USDT |
1,745,988.5417 FET |
0.6125 USDT |
0.6013 USDT |
0.6190 USDT |
0.6079 USDT |
| 2024-01-20 |
0.6072 USDT |
2,383,807.4323 FET |
0.6180 USDT |
0.5971 USDT |
0.6199 USDT |
0.6125 USDT |
| 2024-01-19 |
0.6122 USDT |
5,371,124.8396 FET |
0.6193 USDT |
0.5810 USDT |
0.6346 USDT |
0.6194 USDT |
| 2024-01-18 |
0.6365 USDT |
8,493,690.6915 FET |
0.6775 USDT |
0.6063 USDT |
0.6792 USDT |
0.6195 USDT |
| 2024-01-17 |
0.6839 USDT |
3,661,451.4851 FET |
0.6900 USDT |
0.6716 USDT |
0.6987 USDT |
0.6828 USDT |
| 2024-01-16 |
0.6870 USDT |
4,708,412.6384 FET |
0.6846 USDT |
0.6649 USDT |
0.7030 USDT |
0.6827 USDT |
| 2024-01-15 |
0.6802 USDT |
6,063,704.5926 FET |
0.6520 USDT |
0.6506 USDT |
0.6952 USDT |
0.6859 USDT |
| 2024-01-14 |
0.6751 USDT |
4,291,806.4347 FET |
0.6891 USDT |
0.6542 USDT |
0.6929 USDT |
0.6627 USDT |
| 2024-01-13 |
0.6772 USDT |
4,075,092.0881 FET |
0.6855 USDT |
0.6563 USDT |
0.6995 USDT |
0.6913 USDT |
| 2024-01-12 |
0.7052 USDT |
7,057,751.6171 FET |
0.7253 USDT |
0.6680 USDT |
0.7307 USDT |
0.6976 USDT |
| 2024-01-11 |
0.7368 USDT |
13,768,018.3662 FET |
0.7175 USDT |
0.6970 USDT |
0.7817 USDT |
0.7187 USDT |
| 2024-01-10 |
0.6586 USDT |
9,466,605.1776 FET |
0.6470 USDT |
0.6291 USDT |
0.6948 USDT |
0.6821 USDT |
| 2024-01-09 |
0.6598 USDT |
7,629,598.0378 FET |
0.6819 USDT |
0.6251 USDT |
0.6924 USDT |
0.6435 USDT |
| 2024-01-08 |
0.6311 USDT |
9,772,226.5735 FET |
0.6219 USDT |
0.5663 USDT |
0.6788 USDT |
0.6747 USDT |
| 2024-01-07 |
0.6385 USDT |
5,240,397.6602 FET |
0.6485 USDT |
0.6123 USDT |
0.6617 USDT |
0.6237 USDT |
| 2024-01-06 |
0.6501 USDT |
5,299,332.9857 FET |
0.6901 USDT |
0.6178 USDT |
0.6901 USDT |
0.6557 USDT |
| 2024-01-05 |
0.7069 USDT |
9,855,724.0918 FET |
0.7264 USDT |
0.6658 USDT |
0.7472 USDT |
0.6767 USDT |
| 2024-01-04 |
0.6867 USDT |
6,622,671.5476 FET |
0.6577 USDT |
0.6421 USDT |
0.7250 USDT |
0.7192 USDT |
| 2024-01-03 |
0.6592 USDT |
14,756,362.1069 FET |
0.7330 USDT |
0.5500 USDT |
0.7400 USDT |
0.6549 USDT |
| 2024-01-02 |
0.7314 USDT |
6,253,413.6698 FET |
0.7323 USDT |
0.7019 USDT |
0.7587 USDT |
0.7128 USDT |
| 2024-01-01 |
0.7095 USDT |
3,567,284.3745 FET |
0.6724 USDT |
0.6708 USDT |
0.7366 USDT |
0.7297 USDT |
| 2023-12-31 |
0.6948 USDT |
4,036,519.5067 FET |
0.6900 USDT |
0.6644 USDT |
0.7067 USDT |
0.6681 USDT |
| 2023-12-30 |
0.6887 USDT |
3,808,058.7539 FET |
0.6865 USDT |
0.6667 USDT |
0.7012 USDT |
0.6912 USDT |
| 2023-12-29 |
0.6921 USDT |
7,395,435.0326 FET |
0.6842 USDT |
0.6615 USDT |
0.7229 USDT |
0.6862 USDT |
| 2023-12-28 |
0.7127 USDT |
9,365,693.2866 FET |
0.7375 USDT |
0.6741 USDT |
0.7552 USDT |
0.6842 USDT |
| 2023-12-27 |
0.7407 USDT |
8,494,876.2414 FET |
0.7675 USDT |
0.7132 USDT |
0.7705 USDT |
0.7356 USDT |
| 2023-12-26 |
0.7515 USDT |
17,019,865.4859 FET |
0.7399 USDT |
0.7015 USDT |
0.7952 USDT |
0.7448 USDT |
| 2023-12-25 |
0.7276 USDT |
8,232,305.6905 FET |
0.7100 USDT |
0.7038 USDT |
0.7523 USDT |
0.7439 USDT |
| 2023-12-24 |
0.7289 USDT |
8,215,366.8816 FET |
0.7358 USDT |
0.6955 USDT |
0.7519 USDT |
0.7087 USDT |
| 2023-12-23 |
0.7273 USDT |
7,331,528.5412 FET |
0.7204 USDT |
0.7007 USDT |
0.7491 USDT |
0.7412 USDT |
| 2023-12-22 |
0.7361 USDT |
8,505,180.9790 FET |
0.7643 USDT |
0.7059 USDT |
0.7796 USDT |
0.7177 USDT |
| 2023-12-21 |
0.7168 USDT |
9,887,860.6023 FET |
0.7360 USDT |
0.6998 USDT |
0.7393 USDT |
0.7393 USDT |
| 2023-12-20 |
0.7424 USDT |
17,140,270.6443 FET |
0.7081 USDT |
0.6908 USDT |
0.7899 USDT |
0.7328 USDT |
| 2023-12-19 |
0.7136 USDT |
18,209,561.1099 FET |
0.7082 USDT |
0.6760 USDT |
0.7446 USDT |
0.7010 USDT |
| 2023-12-18 |
0.6438 USDT |
17,483,788.1598 FET |
0.6382 USDT |
0.5893 USDT |
0.6989 USDT |
0.6989 USDT |
| 2023-12-17 |
0.6387 USDT |
6,290,833.2308 FET |
0.6472 USDT |
0.6185 USDT |
0.6627 USDT |
0.6478 USDT |
| 2023-12-16 |
0.6680 USDT |
11,236,811.9561 FET |
0.6694 USDT |
0.6362 USDT |
0.6964 USDT |
0.6472 USDT |
| 2023-12-15 |
0.7178 USDT |
15,681,504.7415 FET |
0.7053 USDT |
0.6852 USDT |
0.7507 USDT |
0.7161 USDT |
| 2023-12-14 |
0.6684 USDT |
17,836,216.0335 FET |
0.6286 USDT |
0.6224 USDT |
0.7165 USDT |
0.7066 USDT |
| 2023-12-13 |
0.6097 USDT |
24,947,766.0249 FET |
0.6038 USDT |
0.5658 USDT |
0.6577 USDT |
0.6303 USDT |
| 2023-12-12 |
0.5465 USDT |
17,785,728.2992 FET |
0.4925 USDT |
0.4904 USDT |
0.5761 USDT |
0.5627 USDT |
| 2023-12-11 |
0.4987 USDT |
11,851,229.0200 FET |
0.5286 USDT |
0.4626 USDT |
0.5349 USDT |
0.4966 USDT |
| 2023-12-10 |
0.5175 USDT |
4,827,976.5428 FET |
0.5136 USDT |
0.5011 USDT |
0.5300 USDT |
0.5268 USDT |
| 2023-12-09 |
0.5370 USDT |
7,260,614.3431 FET |
0.5381 USDT |
0.5213 USDT |
0.5553 USDT |
0.5254 USDT |