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