Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-18 |
0.4365 USDT |
13,022,959.5355 FET |
0.4410 USDT |
0.3955 USDT |
0.4649 USDT |
0.4588 USDT |
| 2023-11-17 |
0.4469 USDT |
21,338,340.6114 FET |
0.4330 USDT |
0.4130 USDT |
0.4795 USDT |
0.4405 USDT |
| 2023-11-16 |
0.4353 USDT |
14,107,935.2086 FET |
0.4459 USDT |
0.4123 USDT |
0.4539 USDT |
0.4376 USDT |
| 2023-11-15 |
0.4144 USDT |
9,558,712.8936 FET |
0.3837 USDT |
0.3787 USDT |
0.4403 USDT |
0.4302 USDT |
| 2023-11-14 |
0.3792 USDT |
9,686,772.3886 FET |
0.3739 USDT |
0.3595 USDT |
0.3976 USDT |
0.3802 USDT |
| 2023-11-13 |
0.4011 USDT |
8,783,570.4382 FET |
0.4297 USDT |
0.3723 USDT |
0.4389 USDT |
0.3772 USDT |
| 2023-11-12 |
0.4157 USDT |
7,581,922.1980 FET |
0.4262 USDT |
0.3945 USDT |
0.4335 USDT |
0.4285 USDT |
| 2023-11-11 |
0.4395 USDT |
13,796,929.1287 FET |
0.4429 USDT |
0.4183 USDT |
0.4535 USDT |
0.4265 USDT |
| 2023-11-10 |
0.3993 USDT |
10,536,940.3706 FET |
0.3910 USDT |
0.3721 USDT |
0.4227 USDT |
0.4073 USDT |
| 2023-11-09 |
0.3804 USDT |
16,877,407.4914 FET |
0.3713 USDT |
0.3358 USDT |
0.4110 USDT |
0.3720 USDT |
| 2023-11-08 |
0.3714 USDT |
6,696,436.9591 FET |
0.3642 USDT |
0.3580 USDT |
0.3808 USDT |
0.3716 USDT |
| 2023-11-07 |
0.3667 USDT |
11,420,572.0155 FET |
0.3906 USDT |
0.3480 USDT |
0.3940 USDT |
0.3658 USDT |
| 2023-11-06 |
0.3838 USDT |
11,929,694.3074 FET |
0.3655 USDT |
0.3562 USDT |
0.4065 USDT |
0.3836 USDT |
| 2023-11-05 |
0.3616 USDT |
4,865,235.7267 FET |
0.3608 USDT |
0.3459 USDT |
0.3747 USDT |
0.3663 USDT |
| 2023-11-04 |
0.3579 USDT |
3,892,406.5321 FET |
0.3568 USDT |
0.3506 USDT |
0.3660 USDT |
0.3611 USDT |
| 2023-11-03 |
0.3473 USDT |
8,459,606.4179 FET |
0.3480 USDT |
0.3298 USDT |
0.3688 USDT |
0.3582 USDT |
| 2023-11-02 |
0.3578 USDT |
7,829,669.8934 FET |
0.3852 USDT |
0.3403 USDT |
0.3886 USDT |
0.3484 USDT |
| 2023-11-01 |
0.3534 USDT |
10,574,994.6542 FET |
0.3631 USDT |
0.3379 USDT |
0.3776 USDT |
0.3693 USDT |
| 2023-10-31 |
0.3587 USDT |
7,116,894.8493 FET |
0.3585 USDT |
0.3374 USDT |
0.3790 USDT |
0.3577 USDT |
| 2023-10-30 |
0.3657 USDT |
6,969,119.4544 FET |
0.3660 USDT |
0.3563 USDT |
0.3789 USDT |
0.3581 USDT |
| 2023-10-29 |
0.3771 USDT |
10,608,437.9070 FET |
0.3522 USDT |
0.3470 USDT |
0.3905 USDT |
0.3698 USDT |
| 2023-10-28 |
0.3464 USDT |
8,954,646.7712 FET |
0.3180 USDT |
0.3132 USDT |
0.3643 USDT |
0.3509 USDT |
| 2023-10-27 |
0.3109 USDT |
8,202,973.7472 FET |
0.2963 USDT |
0.2860 USDT |
0.3243 USDT |
0.3136 USDT |
| 2023-10-26 |
0.2925 USDT |
6,908,672.0710 FET |
0.3027 USDT |
0.2750 USDT |
0.3112 USDT |
0.2923 USDT |
| 2023-10-25 |
0.2937 USDT |
13,789,660.3551 FET |
0.2748 USDT |
0.2691 USDT |
0.3195 USDT |
0.3011 USDT |
| 2023-10-24 |
0.2658 USDT |
11,434,795.8473 FET |
0.2515 USDT |
0.2458 USDT |
0.2871 USDT |
0.2711 USDT |
| 2023-10-23 |
0.2374 USDT |
8,585,958.6011 FET |
0.2324 USDT |
0.2260 USDT |
0.2500 USDT |
0.2458 USDT |
| 2023-10-22 |
0.2268 USDT |
4,323,693.6095 FET |
0.2268 USDT |
0.2200 USDT |
0.2344 USDT |
0.2252 USDT |
| 2023-10-21 |
0.2263 USDT |
5,379,316.4004 FET |
0.2184 USDT |
0.2167 USDT |
0.2334 USDT |
0.2295 USDT |
| 2023-10-20 |
0.2171 USDT |
5,481,910.4759 FET |
0.2036 USDT |
0.2035 USDT |
0.2233 USDT |
0.2188 USDT |