Identifier on DigiFinex: fet_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
0.7775 USDT |
687,008.2050 FET |
0.7794 USDT |
0.7646 USDT |
0.7774 USDT |
0.7862 USDT |
| 2025-05-20 |
0.7349 USDT |
3,962.4487 FET |
0.7516 USDT |
0.7482 USDT |
0.7547 USDT |
0.7484 USDT |
| 2025-05-19 |
0.7344 USDT |
204,582.2999 FET |
0.7414 USDT |
0.7243 USDT |
0.7323 USDT |
0.7275 USDT |
| 2025-05-18 |
0.7624 USDT |
23,331.4224 FET |
0.7372 USDT |
0.7259 USDT |
0.7372 USDT |
0.7302 USDT |
| 2025-05-17 |
0.7628 USDT |
21,222.3715 FET |
0.7472 USDT |
0.7362 USDT |
0.7505 USDT |
0.7373 USDT |
| 2025-05-16 |
0.7869 USDT |
233,753.1456 FET |
0.7850 USDT |
0.7726 USDT |
0.7823 USDT |
0.7780 USDT |
| 2025-05-15 |
0.7952 USDT |
0.5974 FET |
0.7832 USDT |
0.7832 USDT |
0.7832 USDT |
0.7832 USDT |
| 2025-05-14 |
0.8585 USDT |
22,676.7248 FET |
0.8365 USDT |
0.8283 USDT |
0.8402 USDT |
0.8397 USDT |
| 2025-05-13 |
0.8370 USDT |
43,785.7406 FET |
0.8915 USDT |
0.8862 USDT |
0.8961 USDT |
0.8952 USDT |
| 2025-05-12 |
0.8625 USDT |
609,741.6070 FET |
0.8776 USDT |
0.7967 USDT |
0.8300 USDT |
0.8306 USDT |
| 2025-05-11 |
0.8712 USDT |
48,450.6925 FET |
0.8467 USDT |
0.8312 USDT |
0.8483 USDT |
0.8439 USDT |
| 2025-05-10 |
0.8513 USDT |
11,840.9786 FET |
0.8738 USDT |
0.8629 USDT |
0.8748 USDT |
0.8697 USDT |
| 2025-05-09 |
0.8313 USDT |
545,010.3584 FET |
0.8569 USDT |
0.8206 USDT |
0.8305 USDT |
0.8234 USDT |
| 2025-05-08 |
0.7392 USDT |
18,548.2958 FET |
0.7679 USDT |
0.7664 USDT |
0.7802 USDT |
0.7802 USDT |
| 2025-05-07 |
0.6813 USDT |
45,949.2645 FET |
0.6633 USDT |
0.6603 USDT |
0.6709 USDT |
0.6701 USDT |
| 2025-05-06 |
0.6544 USDT |
6,645.6866 FET |
0.6533 USDT |
0.6492 USDT |
0.6561 USDT |
0.6510 USDT |
| 2025-05-05 |
0.6585 USDT |
260,365.0629 FET |
0.6566 USDT |
0.6431 USDT |
0.6556 USDT |
0.6651 USDT |
| 2025-05-04 |
0.6757 USDT |
332,022.6367 FET |
0.6853 USDT |
0.6488 USDT |
0.6595 USDT |
0.6507 USDT |
| 2025-05-03 |
0.6951 USDT |
12,667.7336 FET |
0.6898 USDT |
0.6862 USDT |
0.6946 USDT |
0.6883 USDT |
| 2025-05-02 |
0.7178 USDT |
260,280.2003 FET |
0.7210 USDT |
0.7061 USDT |
0.7106 USDT |
0.7079 USDT |
| 2025-05-01 |
0.7554 USDT |
37,620.9602 FET |
0.7509 USDT |
0.7371 USDT |
0.7542 USDT |
0.7453 USDT |
| 2025-04-30 |
0.7118 USDT |
541,110.3080 FET |
0.7222 USDT |
0.6801 USDT |
0.7062 USDT |
0.7365 USDT |
| 2025-04-29 |
0.7210 USDT |
6,120.5482 FET |
0.7117 USDT |
0.7061 USDT |
0.7132 USDT |
0.7076 USDT |
| 2025-04-28 |
0.7179 USDT |
123,768.3530 FET |
0.7195 USDT |
0.7095 USDT |
0.7174 USDT |
0.7140 USDT |
| 2025-04-27 |
0.7552 USDT |
247,163.1718 FET |
0.7318 USDT |
0.7109 USDT |
0.7206 USDT |
0.7155 USDT |
| 2025-04-26 |
0.7665 USDT |
33,613.2791 FET |
0.7840 USDT |
0.7718 USDT |
0.7846 USDT |
0.7723 USDT |
| 2025-04-25 |
0.6968 USDT |
5,555.5906 FET |
0.7003 USDT |
0.7000 USDT |
0.7034 USDT |
0.7031 USDT |
| 2025-04-24 |
0.6679 USDT |
1,651,922.6233 FET |
0.6156 USDT |
0.6139 USDT |
0.6337 USDT |
0.6965 USDT |
| 2025-04-23 |
0.6272 USDT |
697,875.9733 FET |
0.6371 USDT |
0.6062 USDT |
0.6208 USDT |
0.6213 USDT |
| 2025-04-22 |
0.6015 USDT |
8,377.9718 FET |
0.6118 USDT |
0.6102 USDT |
0.6140 USDT |
0.6109 USDT |
| 2025-04-21 |
0.6144 USDT |
51,985.7426 FET |
0.6224 USDT |
0.6093 USDT |
0.6148 USDT |
0.6145 USDT |
| 2025-04-20 |
0.5848 USDT |
950,867.6986 FET |
0.5850 USDT |
0.5744 USDT |
0.5915 USDT |
0.6053 USDT |
| 2025-04-19 |
0.5401 USDT |
14,590.3087 FET |
0.5613 USDT |
0.5567 USDT |
0.5615 USDT |
0.5584 USDT |
| 2025-04-18 |
0.5015 USDT |
6,192.7205 FET |
0.5036 USDT |
0.5015 USDT |
0.5046 USDT |
0.5037 USDT |
| 2025-04-17 |
0.4637 USDT |
381,041.6566 FET |
0.4752 USDT |
0.4586 USDT |
0.4694 USDT |
0.4812 USDT |
| 2025-04-16 |
0.4594 USDT |
43,210.7989 FET |
0.4585 USDT |
0.4583 USDT |
0.4663 USDT |
0.4602 USDT |
| 2025-04-15 |
0.4747 USDT |
25,140.4667 FET |
0.4591 USDT |
0.4555 USDT |
0.4635 USDT |
0.4561 USDT |
| 2025-04-14 |
0.4968 USDT |
518,017.9302 FET |
0.4976 USDT |
0.4817 USDT |
0.4906 USDT |
0.4893 USDT |
| 2025-04-13 |
0.5086 USDT |
1,049,249.0932 FET |
0.5083 USDT |
0.4904 USDT |
0.4971 USDT |
0.4914 USDT |
| 2025-04-12 |
0.4674 USDT |
283,234.0053 FET |
0.4805 USDT |
0.4780 USDT |
0.4841 USDT |
0.4871 USDT |
| 2025-04-11 |
0.4340 USDT |
19,702.6168 FET |
0.4466 USDT |
0.4463 USDT |
0.4507 USDT |
0.4491 USDT |
| 2025-04-10 |
0.4248 USDT |
347,261.8852 FET |
0.4202 USDT |
0.4061 USDT |
0.4154 USDT |
0.4204 USDT |
| 2025-04-09 |
0.4029 USDT |
1,070,097.4768 FET |
0.3964 USDT |
0.3909 USDT |
0.3957 USDT |
0.4432 USDT |
| 2025-04-08 |
0.3908 USDT |
534,463.4097 FET |
0.3968 USDT |
0.3762 USDT |
0.3809 USDT |
0.3788 USDT |
| 2025-04-07 |
0.3757 USDT |
22,027.0502 FET |
0.3953 USDT |
0.3912 USDT |
0.3975 USDT |
0.3956 USDT |
| 2025-04-06 |
0.4191 USDT |
12,972.8226 FET |
0.4026 USDT |
0.4006 USDT |
0.4035 USDT |
0.4009 USDT |
| 2025-04-05 |
0.4368 USDT |
12,074.0594 FET |
0.4300 USDT |
0.4276 USDT |
0.4300 USDT |
0.4291 USDT |
| 2025-04-04 |
0.4357 USDT |
436,738.5150 FET |
0.4321 USDT |
0.4268 USDT |
0.4374 USDT |
0.4443 USDT |
| 2025-04-03 |
0.4367 USDT |
29,637.6193 FET |
0.4274 USDT |
0.4271 USDT |
0.4315 USDT |
0.4296 USDT |
| 2025-04-02 |
0.4560 USDT |
36,998.2013 FET |
0.4273 USDT |
0.4251 USDT |
0.4335 USDT |
0.4327 USDT |