Identifier on DigiFinex: fet_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.2667 USDT |
75,473.2960 FET |
0.2741 USDT |
0.2716 USDT |
0.2748 USDT |
0.2747 USDT |
| 2025-10-25 |
0.2621 USDT |
1,123,433.2609 FET |
0.2655 USDT |
0.2543 USDT |
0.2564 USDT |
0.2593 USDT |
| 2025-10-24 |
0.2621 USDT |
1,406,110.5363 FET |
0.2594 USDT |
0.2566 USDT |
0.2604 USDT |
0.2677 USDT |
| 2025-10-23 |
0.2419 USDT |
69,544.2815 FET |
0.2463 USDT |
0.2453 USDT |
0.2486 USDT |
0.2472 USDT |
| 2025-10-22 |
0.2470 USDT |
45,089.5444 FET |
0.2407 USDT |
0.2400 USDT |
0.2411 USDT |
0.2408 USDT |
| 2025-10-21 |
0.2688 USDT |
62,029.4299 FET |
0.2691 USDT |
0.2666 USDT |
0.2719 USDT |
0.2718 USDT |
| 2025-10-20 |
0.2902 USDT |
133,106.1967 FET |
0.2834 USDT |
0.2784 USDT |
0.2834 USDT |
0.2819 USDT |
| 2025-10-19 |
0.2815 USDT |
4,205,898.4980 FET |
0.2630 USDT |
0.2545 USDT |
0.2583 USDT |
0.2951 USDT |
| 2025-10-18 |
0.2655 USDT |
590,428.7601 FET |
0.2612 USDT |
0.2541 USDT |
0.2569 USDT |
0.2567 USDT |
| 2025-10-17 |
0.2684 USDT |
1,849,408.6392 FET |
0.2590 USDT |
0.2534 USDT |
0.2606 USDT |
0.2658 USDT |
| 2025-10-16 |
0.2880 USDT |
2,578,825.8566 FET |
0.2933 USDT |
0.2689 USDT |
0.2727 USDT |
0.2725 USDT |
| 2025-10-15 |
0.3119 USDT |
1,694,572.3399 FET |
0.3128 USDT |
0.2971 USDT |
0.2993 USDT |
0.2993 USDT |
| 2025-10-14 |
0.3370 USDT |
262,129.5393 FET |
0.3188 USDT |
0.3056 USDT |
0.3192 USDT |
0.3151 USDT |
| 2025-10-13 |
0.3736 USDT |
197,747.6520 FET |
0.3734 USDT |
0.3697 USDT |
0.3737 USDT |
0.3709 USDT |
| 2025-10-12 |
0.3768 USDT |
2,286,124.5167 FET |
0.3658 USDT |
0.3558 USDT |
0.3638 USDT |
0.3970 USDT |
| 2025-10-11 |
0.3503 USDT |
75,965.4428 FET |
0.3707 USDT |
0.3622 USDT |
0.3734 USDT |
0.3734 USDT |
| 2025-10-10 |
0.4885 USDT |
1,495,132.4947 FET |
0.4940 USDT |
0.4641 USDT |
0.4728 USDT |
0.4717 USDT |
| 2025-10-09 |
0.5452 USDT |
658,939.1600 FET |
0.5544 USDT |
0.5246 USDT |
0.5313 USDT |
0.5273 USDT |
| 2025-10-08 |
0.5548 USDT |
13,151.8179 FET |
0.5547 USDT |
0.5536 USDT |
0.5559 USDT |
0.5545 USDT |
| 2025-10-07 |
0.5782 USDT |
31,245.2640 FET |
0.5608 USDT |
0.5587 USDT |
0.5670 USDT |
0.5670 USDT |
| 2025-10-06 |
0.5830 USDT |
453,364.6157 FET |
0.5768 USDT |
0.5750 USDT |
0.5793 USDT |
0.5930 USDT |
| 2025-10-05 |
0.5968 USDT |
365,573.9711 FET |
0.6039 USDT |
0.5806 USDT |
0.5845 USDT |
0.5840 USDT |
| 2025-10-04 |
0.5940 USDT |
44,002.4954 FET |
0.5806 USDT |
0.5794 USDT |
0.5828 USDT |
0.5849 USDT |
| 2025-10-03 |
0.5963 USDT |
296,497.6754 FET |
0.6076 USDT |
0.5889 USDT |
0.5924 USDT |
0.5895 USDT |
| 2025-10-02 |
0.5953 USDT |
351.6883 FET |
0.6053 USDT |
0.6050 USDT |
0.6061 USDT |
0.6061 USDT |
| 2025-10-01 |
0.5596 USDT |
32,439.0035 FET |
0.5916 USDT |
0.5879 USDT |
0.5937 USDT |
0.5901 USDT |
| 2025-09-30 |
0.5645 USDT |
351,551.0081 FET |
0.5647 USDT |
0.5508 USDT |
0.5563 USDT |
0.5538 USDT |
| 2025-09-29 |
0.5709 USDT |
321,457.6851 FET |
0.5767 USDT |
0.5612 USDT |
0.5651 USDT |
0.5643 USDT |
| 2025-09-28 |
0.5693 USDT |
12,158.5958 FET |
0.5676 USDT |
0.5663 USDT |
0.5683 USDT |
0.5667 USDT |
| 2025-09-27 |
0.5775 USDT |
2,697.1425 FET |
0.5735 USDT |
0.5729 USDT |
0.5749 USDT |
0.5734 USDT |
| 2025-09-26 |
0.5654 USDT |
349,911.4641 FET |
0.5682 USDT |
0.5555 USDT |
0.5643 USDT |
0.5689 USDT |
| 2025-09-25 |
0.5849 USDT |
372,676.9849 FET |
0.5914 USDT |
0.5666 USDT |
0.5788 USDT |
0.5795 USDT |
| 2025-09-24 |
0.5911 USDT |
17,951.9232 FET |
0.5975 USDT |
0.5972 USDT |
0.6006 USDT |
0.5989 USDT |
| 2025-09-23 |
0.5944 USDT |
2,589.4667 FET |
0.5984 USDT |
0.5962 USDT |
0.5986 USDT |
0.5966 USDT |
| 2025-09-22 |
0.5951 USDT |
8,596.5395 FET |
0.5934 USDT |
0.5921 USDT |
0.5957 USDT |
0.5951 USDT |
| 2025-09-21 |
0.6435 USDT |
36,366.0092 FET |
0.6401 USDT |
0.6401 USDT |
0.6456 USDT |
0.6430 USDT |
| 2025-09-20 |
0.6465 USDT |
14,579.9454 FET |
0.6490 USDT |
0.6490 USDT |
0.6557 USDT |
0.6542 USDT |
| 2025-09-19 |
0.6722 USDT |
493,419.1042 FET |
0.6725 USDT |
0.6561 USDT |
0.6629 USDT |
0.6561 USDT |
| 2025-09-18 |
0.6713 USDT |
404,293.8275 FET |
0.6685 USDT |
0.6653 USDT |
0.6708 USDT |
0.6741 USDT |
| 2025-09-17 |
0.6392 USDT |
21,798.6818 FET |
0.6327 USDT |
0.6289 USDT |
0.6341 USDT |
0.6337 USDT |
| 2025-09-16 |
0.6383 USDT |
40,126.1046 FET |
0.6462 USDT |
0.6402 USDT |
0.6500 USDT |
0.6409 USDT |
| 2025-09-15 |
0.6473 USDT |
295,566.1611 FET |
0.6355 USDT |
0.6285 USDT |
0.6353 USDT |
0.6365 USDT |
| 2025-09-14 |
0.6713 USDT |
234,647.0791 FET |
0.6740 USDT |
0.6511 USDT |
0.6573 USDT |
0.6606 USDT |
| 2025-09-13 |
0.6856 USDT |
3,038.0760 FET |
0.6827 USDT |
0.6824 USDT |
0.6860 USDT |
0.6855 USDT |
| 2025-09-12 |
0.6710 USDT |
23,903.7308 FET |
0.6774 USDT |
0.6774 USDT |
0.6830 USDT |
0.6802 USDT |
| 2025-09-11 |
0.6594 USDT |
431,031.2659 FET |
0.6607 USDT |
0.6515 USDT |
0.6612 USDT |
0.6636 USDT |
| 2025-09-10 |
0.6503 USDT |
198,696.9717 FET |
0.6596 USDT |
0.6426 USDT |
0.6519 USDT |
0.6557 USDT |
| 2025-09-09 |
0.6607 USDT |
14,478.5726 FET |
0.6406 USDT |
0.6392 USDT |
0.6425 USDT |
0.6406 USDT |
| 2025-09-08 |
0.6462 USDT |
11,066.2271 FET |
0.6455 USDT |
0.6436 USDT |
0.6467 USDT |
0.6457 USDT |
| 2025-09-07 |
0.6232 USDT |
3,149.8272 FET |
0.6245 USDT |
0.6244 USDT |
0.6260 USDT |
0.6254 USDT |