Identifier on DigiFinex: fet_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
0.4717 USDT |
771,219.5234 FET |
0.4733 USDT |
0.4645 USDT |
0.4754 USDT |
0.4821 USDT |
| 2025-03-31 |
0.4615 USDT |
680,023.9701 FET |
0.4691 USDT |
0.4434 USDT |
0.4537 USDT |
0.4603 USDT |
| 2025-03-30 |
0.4728 USDT |
684,504.0575 FET |
0.4704 USDT |
0.4642 USDT |
0.4699 USDT |
0.4797 USDT |
| 2025-03-29 |
0.4838 USDT |
43,729.2876 FET |
0.4686 USDT |
0.4654 USDT |
0.4721 USDT |
0.4705 USDT |
| 2025-03-28 |
0.5185 USDT |
291,984.2518 FET |
0.5091 USDT |
0.5003 USDT |
0.5061 USDT |
0.5097 USDT |
| 2025-03-27 |
0.5511 USDT |
12,223.0685 FET |
0.5541 USDT |
0.5509 USDT |
0.5550 USDT |
0.5520 USDT |
| 2025-03-26 |
0.5663 USDT |
5,808.9235 FET |
0.5567 USDT |
0.5552 USDT |
0.5581 USDT |
0.5564 USDT |
| 2025-03-25 |
0.5592 USDT |
303,269.0307 FET |
0.5663 USDT |
0.5588 USDT |
0.5653 USDT |
0.5640 USDT |
| 2025-03-24 |
0.5425 USDT |
4,486.7814 FET |
0.5498 USDT |
0.5477 USDT |
0.5507 USDT |
0.5478 USDT |
| 2025-03-23 |
0.5141 USDT |
295,617.6895 FET |
0.5121 USDT |
0.5042 USDT |
0.5081 USDT |
0.5086 USDT |
| 2025-03-22 |
0.5122 USDT |
294,717.3162 FET |
0.5199 USDT |
0.5045 USDT |
0.5099 USDT |
0.5210 USDT |
| 2025-03-21 |
0.5154 USDT |
296,729.8593 FET |
0.5077 USDT |
0.4989 USDT |
0.5060 USDT |
0.5081 USDT |
| 2025-03-20 |
0.5378 USDT |
451,656.4334 FET |
0.5361 USDT |
0.5236 USDT |
0.5274 USDT |
0.5255 USDT |
| 2025-03-19 |
0.5165 USDT |
571,582.9191 FET |
0.5187 USDT |
0.5111 USDT |
0.5170 USDT |
0.5403 USDT |
| 2025-03-18 |
0.5076 USDT |
562,793.3071 FET |
0.5102 USDT |
0.4917 USDT |
0.4969 USDT |
0.4980 USDT |
| 2025-03-17 |
0.5179 USDT |
962,073.5912 FET |
0.5061 USDT |
0.5056 USDT |
0.5160 USDT |
0.5288 USDT |
| 2025-03-16 |
0.5197 USDT |
613,534.3277 FET |
0.5034 USDT |
0.5008 USDT |
0.5067 USDT |
0.5075 USDT |
| 2025-03-15 |
0.5201 USDT |
418,273.7630 FET |
0.5164 USDT |
0.5151 USDT |
0.5213 USDT |
0.5245 USDT |
| 2025-03-14 |
0.5074 USDT |
9,238.3112 FET |
0.5131 USDT |
0.5113 USDT |
0.5135 USDT |
0.5131 USDT |
| 2025-03-13 |
0.4942 USDT |
895,328.6344 FET |
0.5028 USDT |
0.4743 USDT |
0.4819 USDT |
0.4976 USDT |
| 2025-03-12 |
0.4895 USDT |
32,553.5088 FET |
0.4955 USDT |
0.4916 USDT |
0.4985 USDT |
0.4972 USDT |
| 2025-03-11 |
0.4671 USDT |
234,929.3440 FET |
0.4704 USDT |
0.4515 USDT |
0.4751 USDT |
0.4550 USDT |
| 2025-03-10 |
0.5190 USDT |
31,156.5253 FET |
0.4827 USDT |
0.4768 USDT |
0.4872 USDT |
0.4790 USDT |
| 2025-03-09 |
0.5496 USDT |
740,044.7419 FET |
0.5457 USDT |
0.5049 USDT |
0.5196 USDT |
0.5174 USDT |
| 2025-03-08 |
0.5987 USDT |
5,759.7382 FET |
0.5944 USDT |
0.5888 USDT |
0.5948 USDT |
0.5922 USDT |
| 2025-03-07 |
0.6120 USDT |
373,572.2497 FET |
0.6140 USDT |
0.5869 USDT |
0.6041 USDT |
0.6066 USDT |
| 2025-03-06 |
0.6343 USDT |
675,738.6189 FET |
0.6465 USDT |
0.6229 USDT |
0.6285 USDT |
0.6239 USDT |
| 2025-03-05 |
0.5893 USDT |
57,922.0033 FET |
0.6116 USDT |
0.6044 USDT |
0.6170 USDT |
0.6122 USDT |
| 2025-03-04 |
0.5872 USDT |
21,629.2657 FET |
0.6066 USDT |
0.6047 USDT |
0.6090 USDT |
0.6086 USDT |
| 2025-03-03 |
0.6906 USDT |
178,017.9887 FET |
0.6248 USDT |
0.6103 USDT |
0.6258 USDT |
0.6105 USDT |
| 2025-03-02 |
0.6743 USDT |
792,426.9055 FET |
0.6390 USDT |
0.6389 USDT |
0.6706 USDT |
0.7155 USDT |
| 2025-03-01 |
0.6395 USDT |
119,375.4803 FET |
0.6306 USDT |
0.6291 USDT |
0.6367 USDT |
0.6394 USDT |
| 2025-02-28 |
0.6286 USDT |
171,040.4938 FET |
0.6486 USDT |
0.6446 USDT |
0.6513 USDT |
0.6514 USDT |
| 2025-02-27 |
0.6560 USDT |
191,518.2505 FET |
0.6632 USDT |
0.6561 USDT |
0.6661 USDT |
0.6690 USDT |
| 2025-02-26 |
0.6569 USDT |
543,605.6642 FET |
0.6652 USDT |
0.6297 USDT |
0.6442 USDT |
0.6602 USDT |
| 2025-02-25 |
0.6482 USDT |
261,121.1102 FET |
0.6456 USDT |
0.6403 USDT |
0.6605 USDT |
0.6626 USDT |
| 2025-02-24 |
0.7404 USDT |
274,650.6383 FET |
0.7170 USDT |
0.7056 USDT |
0.7215 USDT |
0.7159 USDT |
| 2025-02-23 |
0.7669 USDT |
145,255.8465 FET |
0.7470 USDT |
0.7460 USDT |
0.7540 USDT |
0.7546 USDT |
| 2025-02-22 |
0.7848 USDT |
156,773.0506 FET |
0.7958 USDT |
0.7878 USDT |
0.7927 USDT |
0.7919 USDT |
| 2025-02-21 |
0.7865 USDT |
505,270.5010 FET |
0.8168 USDT |
0.7617 USDT |
0.7731 USDT |
0.7639 USDT |
| 2025-02-20 |
0.7463 USDT |
252,170.5502 FET |
0.7517 USDT |
0.7436 USDT |
0.7554 USDT |
0.7663 USDT |
| 2025-02-19 |
0.7305 USDT |
157,840.9578 FET |
0.7309 USDT |
0.7128 USDT |
0.7192 USDT |
0.7158 USDT |
| 2025-02-18 |
0.7378 USDT |
120,421.4262 FET |
0.7223 USDT |
0.7137 USDT |
0.7238 USDT |
0.7296 USDT |
| 2025-02-17 |
0.7775 USDT |
189,449.2258 FET |
0.7580 USDT |
0.7379 USDT |
0.7573 USDT |
0.7584 USDT |
| 2025-02-16 |
0.7816 USDT |
98,329.2933 FET |
0.7895 USDT |
0.7735 USDT |
0.7856 USDT |
0.7778 USDT |
| 2025-02-15 |
0.7885 USDT |
9,936.3916 FET |
0.7766 USDT |
0.7703 USDT |
0.7774 USDT |
0.7706 USDT |
| 2025-02-14 |
0.8064 USDT |
350,555.8894 FET |
0.8145 USDT |
0.7951 USDT |
0.8092 USDT |
0.8071 USDT |
| 2025-02-13 |
0.7931 USDT |
240,436.0289 FET |
0.7782 USDT |
0.7614 USDT |
0.7687 USDT |
0.7680 USDT |
| 2025-02-12 |
0.7540 USDT |
509,978.7967 FET |
0.7453 USDT |
0.7325 USDT |
0.7632 USDT |
0.7978 USDT |
| 2025-02-11 |
0.7940 USDT |
231,567.1061 FET |
0.8048 USDT |
0.7718 USDT |
0.7853 USDT |
0.7846 USDT |