Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.5327 USDT |
6,537,632.5425 FET |
0.5266 USDT |
0.5198 USDT |
0.5460 USDT |
0.5400 USDT |
| 2023-12-07 |
0.5143 USDT |
7,187,463.5745 FET |
0.5043 USDT |
0.4867 USDT |
0.5364 USDT |
0.5262 USDT |
| 2023-12-06 |
0.5225 USDT |
11,767,738.2901 FET |
0.5326 USDT |
0.5024 USDT |
0.5431 USDT |
0.5058 USDT |
| 2023-12-05 |
0.5285 USDT |
13,697,078.8946 FET |
0.5425 USDT |
0.5154 USDT |
0.5477 USDT |
0.5357 USDT |
| 2023-12-04 |
0.5384 USDT |
18,391,469.8064 FET |
0.5585 USDT |
0.5045 USDT |
0.5685 USDT |
0.5337 USDT |
| 2023-12-03 |
0.5677 USDT |
8,622,353.1446 FET |
0.5592 USDT |
0.5501 USDT |
0.5844 USDT |
0.5645 USDT |
| 2023-12-02 |
0.5523 USDT |
10,924,895.6090 FET |
0.5543 USDT |
0.5392 USDT |
0.5790 USDT |
0.5622 USDT |
| 2023-12-01 |
0.5409 USDT |
8,221,606.3523 FET |
0.5284 USDT |
0.5221 USDT |
0.5644 USDT |
0.5519 USDT |
| 2023-11-30 |
0.5271 USDT |
5,411,366.0357 FET |
0.5225 USDT |
0.5152 USDT |
0.5378 USDT |
0.5296 USDT |
| 2023-11-29 |
0.5368 USDT |
7,524,735.8528 FET |
0.5406 USDT |
0.5227 USDT |
0.5594 USDT |
0.5265 USDT |
| 2023-11-28 |
0.5231 USDT |
10,560,086.1606 FET |
0.5139 USDT |
0.4893 USDT |
0.5463 USDT |
0.5394 USDT |
| 2023-11-27 |
0.5292 USDT |
14,236,031.4415 FET |
0.5341 USDT |
0.4992 USDT |
0.5531 USDT |
0.5091 USDT |
| 2023-11-26 |
0.5248 USDT |
6,339,680.7163 FET |
0.5331 USDT |
0.5055 USDT |
0.5438 USDT |
0.5307 USDT |
| 2023-11-25 |
0.5257 USDT |
11,846,050.4463 FET |
0.5319 USDT |
0.5133 USDT |
0.5410 USDT |
0.5323 USDT |
| 2023-11-24 |
0.5383 USDT |
16,627,717.1751 FET |
0.4969 USDT |
0.4939 USDT |
0.5676 USDT |
0.5285 USDT |
| 2023-11-23 |
0.4974 USDT |
11,122,426.3095 FET |
0.5165 USDT |
0.4852 USDT |
0.5221 USDT |
0.4965 USDT |
| 2023-11-22 |
0.5182 USDT |
13,490,653.4224 FET |
0.4600 USDT |
0.4600 USDT |
0.5486 USDT |
0.5220 USDT |
| 2023-11-21 |
0.5096 USDT |
16,074,185.0094 FET |
0.5194 USDT |
0.4851 USDT |
0.5425 USDT |
0.5120 USDT |
| 2023-11-20 |
0.5452 USDT |
19,559,198.1113 FET |
0.5003 USDT |
0.4972 USDT |
0.5793 USDT |
0.5205 USDT |
| 2023-11-19 |
0.4836 USDT |
18,648,508.0637 FET |
0.4626 USDT |
0.4479 USDT |
0.5172 USDT |
0.4954 USDT |