Identifier on DigiFinex: fet_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-21 |
1.6232 USDT |
287,512.4674 FET |
1.6404 USDT |
1.6314 USDT |
1.6485 USDT |
1.6347 USDT |
| 2024-09-20 |
1.5568 USDT |
411,136.4803 FET |
1.5721 USDT |
1.5643 USDT |
1.5957 USDT |
1.6015 USDT |
| 2024-09-19 |
1.5058 USDT |
140,034.0142 FET |
1.5016 USDT |
1.4858 USDT |
1.5080 USDT |
1.5003 USDT |
| 2024-09-18 |
1.3621 USDT |
330,728.0749 FET |
1.3777 USDT |
1.3410 USDT |
1.3831 USDT |
1.3796 USDT |
| 2024-09-17 |
1.3170 USDT |
1,002,101.2415 FET |
1.3400 USDT |
1.3246 USDT |
1.3545 USDT |
1.3654 USDT |
| 2024-09-16 |
1.3015 USDT |
362,913.6179 FET |
1.2950 USDT |
1.2516 USDT |
1.2630 USDT |
1.2565 USDT |
| 2024-09-15 |
1.3887 USDT |
552,788.9961 FET |
1.3656 USDT |
1.3264 USDT |
1.3483 USDT |
1.3405 USDT |
| 2024-09-14 |
1.3612 USDT |
405,409.6645 FET |
1.3776 USDT |
1.3529 USDT |
1.3722 USDT |
1.3816 USDT |
| 2024-09-13 |
1.3529 USDT |
190,821.7661 FET |
1.3751 USDT |
1.3726 USDT |
1.3925 USDT |
1.3844 USDT |
| 2024-09-12 |
1.4023 USDT |
567,279.9051 FET |
1.4148 USDT |
1.3716 USDT |
1.3874 USDT |
1.3803 USDT |
| 2024-09-11 |
1.3180 USDT |
953,990.8263 FET |
1.3398 USDT |
1.3146 USDT |
1.3339 USDT |
1.3525 USDT |
| 2024-09-10 |
1.2878 USDT |
237,930.6229 FET |
1.3361 USDT |
1.3205 USDT |
1.3449 USDT |
1.3444 USDT |
| 2024-09-09 |
1.1522 USDT |
1,033,842.0660 FET |
1.1353 USDT |
1.1335 USDT |
1.1557 USDT |
1.2098 USDT |
| 2024-09-08 |
1.0796 USDT |
141,116.1053 FET |
1.0763 USDT |
1.0717 USDT |
1.0828 USDT |
1.0863 USDT |
| 2024-09-07 |
1.0686 USDT |
467,759.8363 FET |
1.0743 USDT |
1.0596 USDT |
1.0683 USDT |
1.0603 USDT |
| 2024-09-06 |
1.0658 USDT |
2,060,664.2239 FET |
1.0637 USDT |
1.0041 USDT |
1.0490 USDT |
1.0576 USDT |
| 2024-09-05 |
1.1137 USDT |
5,332.5004 FET |
1.0917 USDT |
1.0862 USDT |
1.0925 USDT |
1.0866 USDT |
| 2024-09-04 |
1.1254 USDT |
428,942.2347 FET |
1.1383 USDT |
1.1209 USDT |
1.1427 USDT |
1.1453 USDT |
| 2024-09-03 |
1.1836 USDT |
339,154.5583 FET |
1.1309 USDT |
1.1247 USDT |
1.1386 USDT |
1.1338 USDT |
| 2024-09-02 |
1.1774 USDT |
722,107.6184 FET |
1.2024 USDT |
1.1767 USDT |
1.1929 USDT |
1.2351 USDT |
| 2024-09-01 |
1.1646 USDT |
629,805.0148 FET |
1.1863 USDT |
1.1356 USDT |
1.1503 USDT |
1.1500 USDT |
| 2024-08-31 |
1.1750 USDT |
647,770.1683 FET |
1.1480 USDT |
1.1241 USDT |
1.1306 USDT |
1.1317 USDT |
| 2024-08-30 |
1.1107 USDT |
1,578,445.1482 FET |
1.0716 USDT |
1.0452 USDT |
1.0798 USDT |
1.1368 USDT |
| 2024-08-29 |
1.1923 USDT |
170,972.9317 FET |
1.1378 USDT |
1.1096 USDT |
1.1313 USDT |
1.1293 USDT |
| 2024-08-28 |
1.2683 USDT |
392,808.4474 FET |
1.2548 USDT |
1.2100 USDT |
1.2644 USDT |
1.2379 USDT |
| 2024-08-27 |
1.3529 USDT |
1,344,982.5317 FET |
1.3513 USDT |
1.2468 USDT |
1.3095 USDT |
1.2984 USDT |
| 2024-08-26 |
1.3520 USDT |
852,979.6347 FET |
1.3877 USDT |
1.3147 USDT |
1.3364 USDT |
1.3446 USDT |
| 2024-08-25 |
1.2650 USDT |
1,385,799.2654 FET |
1.2467 USDT |
1.2427 USDT |
1.2713 USDT |
1.3802 USDT |
| 2024-08-24 |
1.2406 USDT |
446,827.0700 FET |
1.2681 USDT |
1.2545 USDT |
1.2772 USDT |
1.2726 USDT |
| 2024-08-23 |
1.1131 USDT |
204,751.6198 FET |
1.1977 USDT |
1.1821 USDT |
1.2076 USDT |
1.2074 USDT |
| 2024-08-22 |
0.9953 USDT |
510,935.2993 FET |
0.9843 USDT |
0.9722 USDT |
0.9888 USDT |
0.9921 USDT |
| 2024-08-21 |
0.9184 USDT |
1,034,210.1200 FET |
0.9197 USDT |
0.9047 USDT |
0.9231 USDT |
0.9664 USDT |
| 2024-08-20 |
0.8985 USDT |
428,699.4094 FET |
0.8724 USDT |
0.8682 USDT |
0.8793 USDT |
0.8793 USDT |
| 2024-08-19 |
0.8331 USDT |
899,799.0906 FET |
0.8188 USDT |
0.8100 USDT |
0.8220 USDT |
0.8839 USDT |
| 2024-08-18 |
0.8359 USDT |
342,543.9871 FET |
0.8389 USDT |
0.8283 USDT |
0.8363 USDT |
0.8366 USDT |
| 2024-08-17 |
0.8315 USDT |
293,808.1523 FET |
0.8459 USDT |
0.8306 USDT |
0.8347 USDT |
0.8344 USDT |
| 2024-08-16 |
0.8410 USDT |
123,423.7987 FET |
0.8300 USDT |
0.8225 USDT |
0.8291 USDT |
0.8269 USDT |
| 2024-08-15 |
0.8504 USDT |
694,624.6985 FET |
0.8605 USDT |
0.8136 USDT |
0.8222 USDT |
0.8156 USDT |
| 2024-08-14 |
0.8875 USDT |
516,645.7322 FET |
0.8870 USDT |
0.8650 USDT |
0.8716 USDT |
0.8715 USDT |
| 2024-08-13 |
0.8544 USDT |
28,318.2260 FET |
0.8813 USDT |
0.8728 USDT |
0.8813 USDT |
0.8729 USDT |
| 2024-08-12 |
0.8503 USDT |
72,990.6473 FET |
0.8430 USDT |
0.8428 USDT |
0.8563 USDT |
0.8529 USDT |
| 2024-08-11 |
0.8990 USDT |
507,104.7376 FET |
0.8813 USDT |
0.8342 USDT |
0.8577 USDT |
0.8362 USDT |
| 2024-08-10 |
0.8466 USDT |
484,464.2072 FET |
0.8472 USDT |
0.8328 USDT |
0.8423 USDT |
0.8605 USDT |
| 2024-08-09 |
0.8643 USDT |
82,355.4010 FET |
0.8477 USDT |
0.8418 USDT |
0.8528 USDT |
0.8557 USDT |
| 2024-08-08 |
0.8414 USDT |
959,368.5548 FET |
0.8613 USDT |
0.8350 USDT |
0.8520 USDT |
0.8831 USDT |
| 2024-08-07 |
0.8624 USDT |
693,313.0265 FET |
0.8458 USDT |
0.7970 USDT |
0.8162 USDT |
0.8153 USDT |
| 2024-08-06 |
0.8543 USDT |
579,614.3216 FET |
0.8692 USDT |
0.8527 USDT |
0.8619 USDT |
0.8601 USDT |
| 2024-08-05 |
0.7906 USDT |
917,493.5535 FET |
0.7899 USDT |
0.7714 USDT |
0.7964 USDT |
0.8099 USDT |
| 2024-08-04 |
0.9434 USDT |
1,719,669.2035 FET |
0.9928 USDT |
0.8760 USDT |
0.9050 USDT |
0.9625 USDT |
| 2024-08-03 |
1.0631 USDT |
452,997.1714 FET |
1.0742 USDT |
1.0006 USDT |
1.0333 USDT |
1.0328 USDT |