Identifier on DigiFinex: fet_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-29 |
0.6289 USDT |
339,757.5584 FET |
0.6173 USDT |
0.6099 USDT |
0.6152 USDT |
0.6109 USDT |
| 2025-08-28 |
0.6458 USDT |
12,352.4326 FET |
0.6388 USDT |
0.6383 USDT |
0.6418 USDT |
0.6402 USDT |
| 2025-08-27 |
0.6429 USDT |
11,459.7102 FET |
0.6456 USDT |
0.6395 USDT |
0.6468 USDT |
0.6402 USDT |
| 2025-08-26 |
0.6342 USDT |
4.2539 FET |
0.6308 USDT |
0.6308 USDT |
0.6308 USDT |
0.6308 USDT |
| 2025-08-25 |
0.6671 USDT |
13,836.5481 FET |
0.6502 USDT |
0.6452 USDT |
0.6502 USDT |
0.6467 USDT |
| 2025-08-24 |
0.6785 USDT |
222,634.9649 FET |
0.6749 USDT |
0.6648 USDT |
0.6707 USDT |
0.6784 USDT |
| 2025-08-23 |
0.6865 USDT |
195,909.8857 FET |
0.6860 USDT |
0.6805 USDT |
0.6845 USDT |
0.6907 USDT |
| 2025-08-22 |
0.6822 USDT |
25,905.9689 FET |
0.6995 USDT |
0.6992 USDT |
0.7030 USDT |
0.7013 USDT |
| 2025-08-21 |
0.6752 USDT |
204,699.1639 FET |
0.6726 USDT |
0.6624 USDT |
0.6689 USDT |
0.6667 USDT |
| 2025-08-20 |
0.6708 USDT |
9,515.8492 FET |
0.6856 USDT |
0.6817 USDT |
0.6873 USDT |
0.6868 USDT |
| 2025-08-19 |
0.6722 USDT |
294,065.2676 FET |
0.6803 USDT |
0.6599 USDT |
0.6702 USDT |
0.6694 USDT |
| 2025-08-18 |
0.6867 USDT |
15,474.9579 FET |
0.6854 USDT |
0.6815 USDT |
0.6868 USDT |
0.6852 USDT |
| 2025-08-17 |
0.7168 USDT |
13,420.8435 FET |
0.7058 USDT |
0.7038 USDT |
0.7066 USDT |
0.7045 USDT |
| 2025-08-16 |
0.6929 USDT |
9,287.4442 FET |
0.7013 USDT |
0.6995 USDT |
0.7060 USDT |
0.7060 USDT |
| 2025-08-15 |
0.6995 USDT |
9,415.3428 FET |
0.6940 USDT |
0.6910 USDT |
0.6967 USDT |
0.6921 USDT |
| 2025-08-14 |
0.7282 USDT |
5,906.7118 FET |
0.6954 USDT |
0.6913 USDT |
0.6956 USDT |
0.6951 USDT |
| 2025-08-13 |
0.7237 USDT |
2,317.9013 FET |
0.7410 USDT |
0.7407 USDT |
0.7432 USDT |
0.7422 USDT |
| 2025-08-12 |
0.7004 USDT |
12,521.4981 FET |
0.7234 USDT |
0.7234 USDT |
0.7295 USDT |
0.7293 USDT |
| 2025-08-11 |
0.7181 USDT |
102,393.5039 FET |
0.6968 USDT |
0.6863 USDT |
0.7020 USDT |
0.7003 USDT |
| 2025-08-10 |
0.7139 USDT |
97,934.8322 FET |
0.6969 USDT |
0.6953 USDT |
0.7115 USDT |
0.7167 USDT |
| 2025-08-09 |
0.7104 USDT |
314,551.4125 FET |
0.7117 USDT |
0.7054 USDT |
0.7142 USDT |
0.7188 USDT |
| 2025-08-08 |
0.6921 USDT |
163,347.2032 FET |
0.6942 USDT |
0.6818 USDT |
0.6913 USDT |
0.7051 USDT |
| 2025-08-07 |
0.6747 USDT |
225,459.8464 FET |
0.6811 USDT |
0.6795 USDT |
0.6866 USDT |
0.6859 USDT |
| 2025-08-06 |
0.6436 USDT |
44,086.2364 FET |
0.6520 USDT |
0.6465 USDT |
0.6519 USDT |
0.6505 USDT |
| 2025-08-05 |
0.6512 USDT |
81,270.1418 FET |
0.6466 USDT |
0.6295 USDT |
0.6387 USDT |
0.6373 USDT |
| 2025-08-04 |
0.6509 USDT |
56,370.7092 FET |
0.6592 USDT |
0.6548 USDT |
0.6604 USDT |
0.6664 USDT |
| 2025-08-03 |
0.6279 USDT |
58,268.1627 FET |
0.6346 USDT |
0.6318 USDT |
0.6366 USDT |
0.6352 USDT |
| 2025-08-02 |
0.6254 USDT |
146,544.8165 FET |
0.6114 USDT |
0.6025 USDT |
0.6152 USDT |
0.6116 USDT |
| 2025-08-01 |
0.6550 USDT |
281,362.1609 FET |
0.6578 USDT |
0.6288 USDT |
0.6456 USDT |
0.6453 USDT |
| 2025-07-31 |
0.6897 USDT |
174,934.9232 FET |
0.6945 USDT |
0.6660 USDT |
0.6750 USDT |
0.6666 USDT |
| 2025-07-30 |
0.6872 USDT |
440,317.6436 FET |
0.6915 USDT |
0.6569 USDT |
0.6901 USDT |
0.6900 USDT |
| 2025-07-29 |
0.7136 USDT |
205,996.6597 FET |
0.7128 USDT |
0.6896 USDT |
0.7034 USDT |
0.7023 USDT |
| 2025-07-28 |
0.7500 USDT |
421,539.0901 FET |
0.7308 USDT |
0.7050 USDT |
0.7164 USDT |
0.7096 USDT |
| 2025-07-27 |
0.7380 USDT |
220,367.5319 FET |
0.7366 USDT |
0.7316 USDT |
0.7404 USDT |
0.7495 USDT |
| 2025-07-26 |
0.7360 USDT |
137,802.6809 FET |
0.7397 USDT |
0.7309 USDT |
0.7379 USDT |
0.7361 USDT |
| 2025-07-25 |
0.7239 USDT |
146,961.0690 FET |
0.7209 USDT |
0.7147 USDT |
0.7227 USDT |
0.7397 USDT |
| 2025-07-24 |
0.7456 USDT |
405,154.7527 FET |
0.7280 USDT |
0.7210 USDT |
0.7453 USDT |
0.7342 USDT |
| 2025-07-23 |
0.7639 USDT |
655,500.0652 FET |
0.7527 USDT |
0.7208 USDT |
0.7411 USDT |
0.7244 USDT |
| 2025-07-22 |
0.8055 USDT |
209,329.0555 FET |
0.8067 USDT |
0.7912 USDT |
0.8088 USDT |
0.8180 USDT |
| 2025-07-21 |
0.8357 USDT |
1,045,173.1846 FET |
0.8413 USDT |
0.8310 USDT |
0.8517 USDT |
0.8486 USDT |
| 2025-07-20 |
0.8009 USDT |
360,774.2056 FET |
0.8141 USDT |
0.7966 USDT |
0.8087 USDT |
0.7984 USDT |
| 2025-07-19 |
0.7599 USDT |
186,192.5616 FET |
0.7548 USDT |
0.7430 USDT |
0.7567 USDT |
0.7748 USDT |
| 2025-07-18 |
0.7917 USDT |
10,981.4926 FET |
0.7509 USDT |
0.7499 USDT |
0.7581 USDT |
0.7579 USDT |
| 2025-07-17 |
0.7686 USDT |
43,770.3945 FET |
0.7591 USDT |
0.7471 USDT |
0.7605 USDT |
0.7556 USDT |
| 2025-07-16 |
0.7616 USDT |
708,138.7252 FET |
0.7703 USDT |
0.7499 USDT |
0.7696 USDT |
0.7749 USDT |
| 2025-07-15 |
0.6991 USDT |
71,125.3049 FET |
0.6980 USDT |
0.6973 USDT |
0.7078 USDT |
0.7045 USDT |
| 2025-07-14 |
0.7349 USDT |
842,339.4063 FET |
0.7469 USDT |
0.7020 USDT |
0.7138 USDT |
0.7121 USDT |
| 2025-07-13 |
0.7110 USDT |
620,301.9116 FET |
0.7182 USDT |
0.7032 USDT |
0.7125 USDT |
0.7196 USDT |
| 2025-07-12 |
0.7202 USDT |
7,503.0705 FET |
0.6864 USDT |
0.6810 USDT |
0.6873 USDT |
0.6818 USDT |
| 2025-07-11 |
0.7384 USDT |
100,762.8614 FET |
0.7480 USDT |
0.7415 USDT |
0.7575 USDT |
0.7470 USDT |