Identifier on DigiFinex: fet_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-10 |
0.7730 USDT |
218,428.0495 FET |
0.7926 USDT |
0.7668 USDT |
0.7858 USDT |
0.7889 USDT |
| 2025-02-09 |
0.7544 USDT |
231,100.1949 FET |
0.7571 USDT |
0.7223 USDT |
0.7405 USDT |
0.7390 USDT |
| 2025-02-08 |
0.7150 USDT |
36,226.7583 FET |
0.7357 USDT |
0.7281 USDT |
0.7361 USDT |
0.7351 USDT |
| 2025-02-07 |
0.7438 USDT |
488,921.6594 FET |
0.7821 USDT |
0.7427 USDT |
0.7577 USDT |
0.7580 USDT |
| 2025-02-06 |
0.7421 USDT |
227,983.9227 FET |
0.7171 USDT |
0.7070 USDT |
0.7218 USDT |
0.7141 USDT |
| 2025-02-05 |
0.7831 USDT |
290,024.9161 FET |
0.7756 USDT |
0.7443 USDT |
0.7608 USDT |
0.7479 USDT |
| 2025-02-04 |
0.8048 USDT |
618,836.0570 FET |
0.7978 USDT |
0.7602 USDT |
0.7798 USDT |
0.7639 USDT |
| 2025-02-03 |
0.7295 USDT |
121,279.3969 FET |
0.8723 USDT |
0.8610 USDT |
0.8829 USDT |
0.8712 USDT |
| 2025-02-02 |
0.8799 USDT |
141,884.5007 FET |
0.8293 USDT |
0.8142 USDT |
0.8308 USDT |
0.8289 USDT |
| 2025-02-01 |
1.0259 USDT |
106,407.7626 FET |
1.0006 USDT |
0.9917 USDT |
1.0016 USDT |
0.9969 USDT |
| 2025-01-31 |
1.0524 USDT |
253,929.6121 FET |
1.0640 USDT |
1.0336 USDT |
1.0456 USDT |
1.0373 USDT |
| 2025-01-30 |
1.0322 USDT |
296,512.6344 FET |
1.0420 USDT |
1.0336 USDT |
1.0499 USDT |
1.0500 USDT |
| 2025-01-29 |
0.9885 USDT |
343,092.4808 FET |
1.0036 USDT |
0.9882 USDT |
1.0046 USDT |
0.9904 USDT |
| 2025-01-28 |
1.0484 USDT |
102,978.3961 FET |
0.9727 USDT |
0.9602 USDT |
0.9817 USDT |
0.9658 USDT |
| 2025-01-27 |
1.1139 USDT |
34,618.5195 FET |
1.0926 USDT |
1.0814 USDT |
1.0973 USDT |
1.0891 USDT |
| 2025-01-26 |
1.2137 USDT |
8,871.1073 FET |
1.2146 USDT |
1.2101 USDT |
1.2168 USDT |
1.2119 USDT |
| 2025-01-25 |
1.2088 USDT |
6,120.4243 FET |
1.2094 USDT |
1.2079 USDT |
1.2170 USDT |
1.2134 USDT |
| 2025-01-24 |
1.2336 USDT |
244,339.6426 FET |
1.2386 USDT |
1.2026 USDT |
1.2168 USDT |
1.2157 USDT |
| 2025-01-23 |
1.2359 USDT |
1,108,412.3600 FET |
1.2228 USDT |
1.1932 USDT |
1.2191 USDT |
1.2463 USDT |
| 2025-01-22 |
1.3039 USDT |
310,858.9914 FET |
1.2858 USDT |
1.2765 USDT |
1.3099 USDT |
1.2977 USDT |
| 2025-01-21 |
1.2201 USDT |
347,228.9493 FET |
1.2689 USDT |
1.2496 USDT |
1.2684 USDT |
1.2889 USDT |
| 2025-01-20 |
1.2038 USDT |
29,426.5054 FET |
1.2066 USDT |
1.1908 USDT |
1.2099 USDT |
1.1933 USDT |
| 2025-01-19 |
1.2409 USDT |
940,716.2571 FET |
1.2695 USDT |
1.1537 USDT |
1.2182 USDT |
1.1678 USDT |
| 2025-01-18 |
1.3408 USDT |
31,957.8929 FET |
1.2853 USDT |
1.2851 USDT |
1.2960 USDT |
1.2866 USDT |
| 2025-01-17 |
1.3748 USDT |
14,098.6452 FET |
1.3776 USDT |
1.3768 USDT |
1.3938 USDT |
1.3918 USDT |
| 2025-01-16 |
1.3474 USDT |
421,402.3362 FET |
1.3446 USDT |
1.3027 USDT |
1.3375 USDT |
1.3498 USDT |
| 2025-01-15 |
1.3109 USDT |
39.7023 FET |
1.3348 USDT |
1.3348 USDT |
1.3355 USDT |
1.3355 USDT |
| 2025-01-14 |
1.2596 USDT |
210,331.1828 FET |
1.2804 USDT |
1.2628 USDT |
1.2817 USDT |
1.2905 USDT |
| 2025-01-13 |
1.2179 USDT |
4,001.5430 FET |
1.1890 USDT |
1.1845 USDT |
1.1903 USDT |
1.1903 USDT |
| 2025-01-12 |
1.3146 USDT |
164,936.6971 FET |
1.3005 USDT |
1.2980 USDT |
1.3134 USDT |
1.3120 USDT |
| 2025-01-11 |
1.3234 USDT |
186,044.5236 FET |
1.3048 USDT |
1.2905 USDT |
1.3024 USDT |
1.2988 USDT |
| 2025-01-10 |
1.3203 USDT |
255,661.2142 FET |
1.2917 USDT |
1.2869 USDT |
1.3318 USDT |
1.3290 USDT |
| 2025-01-09 |
1.3089 USDT |
19,152.6651 FET |
1.2890 USDT |
1.2842 USDT |
1.2945 USDT |
1.2901 USDT |
| 2025-01-08 |
1.3400 USDT |
47,677.9539 FET |
1.3091 USDT |
1.3084 USDT |
1.3351 USDT |
1.3235 USDT |
| 2025-01-07 |
1.4996 USDT |
19,175.2050 FET |
1.4305 USDT |
1.4175 USDT |
1.4314 USDT |
1.4237 USDT |
| 2025-01-06 |
1.5989 USDT |
73,647.7335 FET |
1.5833 USDT |
1.5693 USDT |
1.5853 USDT |
1.5726 USDT |
| 2025-01-05 |
1.5005 USDT |
59,082.9822 FET |
1.5474 USDT |
1.5274 USDT |
1.5581 USDT |
1.5445 USDT |
| 2025-01-04 |
1.4916 USDT |
260,640.9860 FET |
1.4835 USDT |
1.4713 USDT |
1.4928 USDT |
1.4919 USDT |
| 2025-01-03 |
1.4277 USDT |
20,065.8613 FET |
1.5019 USDT |
1.4972 USDT |
1.5131 USDT |
1.5032 USDT |
| 2025-01-02 |
1.3843 USDT |
391,155.6543 FET |
1.4101 USDT |
1.3830 USDT |
1.3972 USDT |
1.3890 USDT |
| 2025-01-01 |
1.2672 USDT |
39,032.1947 FET |
1.2991 USDT |
1.2908 USDT |
1.3094 USDT |
1.2919 USDT |
| 2024-12-31 |
1.2854 USDT |
361,129.7503 FET |
1.3050 USDT |
1.2623 USDT |
1.2685 USDT |
1.2684 USDT |
| 2024-12-30 |
1.3053 USDT |
263,081.9219 FET |
1.2611 USDT |
1.2466 USDT |
1.2630 USDT |
1.3349 USDT |
| 2024-12-29 |
1.3480 USDT |
263,922.7490 FET |
1.3583 USDT |
1.2999 USDT |
1.3227 USDT |
1.3013 USDT |
| 2024-12-28 |
1.3264 USDT |
26,635.5814 FET |
1.3662 USDT |
1.3575 USDT |
1.3761 USDT |
1.3715 USDT |
| 2024-12-27 |
1.3117 USDT |
28,980.7110 FET |
1.3312 USDT |
1.3199 USDT |
1.3371 USDT |
1.3199 USDT |
| 2024-12-26 |
1.3024 USDT |
296,767.4461 FET |
1.2859 USDT |
1.2493 USDT |
1.2762 USDT |
1.2607 USDT |
| 2024-12-25 |
1.3745 USDT |
60.1511 FET |
1.3447 USDT |
1.3444 USDT |
1.3457 USDT |
1.3451 USDT |
| 2024-12-24 |
1.3664 USDT |
75,145.2556 FET |
1.3996 USDT |
1.3786 USDT |
1.4184 USDT |
1.3842 USDT |
| 2024-12-23 |
1.2648 USDT |
519,205.4041 FET |
1.2883 USDT |
1.2472 USDT |
1.2719 USDT |
1.2845 USDT |