Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
0.2020 USDT |
1,471,637.7138 FET |
0.2033 USDT |
0.1989 USDT |
0.2066 USDT |
0.2058 USDT |
| 2023-10-18 |
0.2053 USDT |
731,282.7548 FET |
0.2058 USDT |
0.2021 USDT |
0.2098 USDT |
0.2033 USDT |
| 2023-10-17 |
0.2084 USDT |
1,965,351.0385 FET |
0.2140 USDT |
0.2031 USDT |
0.2160 USDT |
0.2049 USDT |
| 2023-10-16 |
0.2156 USDT |
2,534,169.7541 FET |
0.2118 USDT |
0.2100 USDT |
0.2228 USDT |
0.2142 USDT |
| 2023-10-15 |
0.2130 USDT |
1,070,203.3465 FET |
0.2127 USDT |
0.2108 USDT |
0.2151 USDT |
0.2124 USDT |
| 2023-10-14 |
0.2131 USDT |
892,837.3743 FET |
0.2089 USDT |
0.2087 USDT |
0.2168 USDT |
0.2130 USDT |
| 2023-10-13 |
0.2047 USDT |
641,538.0705 FET |
0.2024 USDT |
0.2022 USDT |
0.2108 USDT |
0.2095 USDT |
| 2023-10-12 |
0.2021 USDT |
737,111.9162 FET |
0.2056 USDT |
0.1994 USDT |
0.2065 USDT |
0.2016 USDT |
| 2023-10-11 |
0.2032 USDT |
2,120,256.5832 FET |
0.2046 USDT |
0.1996 USDT |
0.2069 USDT |
0.2053 USDT |
| 2023-10-10 |
0.2070 USDT |
1,548,692.1720 FET |
0.2075 USDT |
0.2011 USDT |
0.2126 USDT |
0.2045 USDT |
| 2023-10-09 |
0.2109 USDT |
1,906,111.6387 FET |
0.2191 USDT |
0.2021 USDT |
0.2213 USDT |
0.2069 USDT |
| 2023-10-08 |
0.2202 USDT |
1,025,869.6234 FET |
0.2207 USDT |
0.2165 USDT |
0.2221 USDT |
0.2193 USDT |
| 2023-10-07 |
0.2221 USDT |
956,701.4583 FET |
0.2253 USDT |
0.2198 USDT |
0.2268 USDT |
0.2206 USDT |
| 2023-10-06 |
0.2220 USDT |
1,348,510.4151 FET |
0.2164 USDT |
0.2158 USDT |
0.2274 USDT |
0.2269 USDT |
| 2023-10-05 |
0.2181 USDT |
663,539.7194 FET |
0.2196 USDT |
0.2133 USDT |
0.2215 USDT |
0.2168 USDT |
| 2023-10-04 |
0.2180 USDT |
1,710,406.7641 FET |
0.2176 USDT |
0.2098 USDT |
0.2228 USDT |
0.2201 USDT |
| 2023-10-03 |
0.2207 USDT |
1,762,309.6245 FET |
0.2218 USDT |
0.2155 USDT |
0.2278 USDT |
0.2183 USDT |
| 2023-10-02 |
0.2299 USDT |
2,196,680.7968 FET |
0.2351 USDT |
0.2199 USDT |
0.2390 USDT |
0.2245 USDT |
| 2023-10-01 |
0.2301 USDT |
2,211,153.7085 FET |
0.2230 USDT |
0.2227 USDT |
0.2369 USDT |
0.2351 USDT |
| 2023-09-30 |
0.2209 USDT |
1,209,942.1878 FET |
0.2193 USDT |
0.2185 USDT |
0.2237 USDT |
0.2235 USDT |