Identifier on HitBTC: FETUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
1.9648 USDT |
22.4000 FET |
1.9761 USDT |
1.9445 USDT |
1.9781 USDT |
1.9445 USDT |
| 2024-05-01 |
1.8929 USDT |
1,298.3000 FET |
1.9978 USDT |
1.8700 USDT |
2.0308 USDT |
1.9665 USDT |
| 2024-04-30 |
2.0009 USDT |
257.8000 FET |
2.1974 USDT |
1.9307 USDT |
2.1974 USDT |
2.0501 USDT |
| 2024-04-29 |
2.1479 USDT |
95.2000 FET |
2.1407 USDT |
2.1153 USDT |
2.1919 USDT |
2.1919 USDT |
| 2024-04-28 |
2.2321 USDT |
73.0000 FET |
2.1937 USDT |
2.1937 USDT |
2.2765 USDT |
2.2765 USDT |
| 2024-04-27 |
2.1265 USDT |
28.0000 FET |
2.1404 USDT |
2.1021 USDT |
2.1404 USDT |
2.1348 USDT |
| 2024-04-26 |
2.2621 USDT |
203.5000 FET |
2.2767 USDT |
2.1954 USDT |
2.2767 USDT |
2.1954 USDT |
| 2024-04-25 |
2.2770 USDT |
106.4000 FET |
2.2907 USDT |
2.2245 USDT |
2.3516 USDT |
2.3516 USDT |
| 2024-04-24 |
2.4682 USDT |
69.7000 FET |
2.4612 USDT |
2.3921 USDT |
2.5654 USDT |
2.4403 USDT |
| 2024-04-23 |
2.4776 USDT |
367.6000 FET |
2.5028 USDT |
2.4190 USDT |
2.5028 USDT |
2.4529 USDT |
| 2024-04-22 |
2.4524 USDT |
286.9000 FET |
2.4186 USDT |
2.4123 USDT |
2.4877 USDT |
2.4573 USDT |
| 2024-04-21 |
2.4459 USDT |
381.6000 FET |
2.5137 USDT |
2.3937 USDT |
2.5326 USDT |
2.4225 USDT |
| 2024-04-20 |
2.2778 USDT |
386.9000 FET |
2.0867 USDT |
2.0867 USDT |
2.4789 USDT |
2.4789 USDT |
| 2024-04-19 |
2.0058 USDT |
123.2000 FET |
1.9808 USDT |
1.8721 USDT |
2.1804 USDT |
2.1364 USDT |
| 2024-04-18 |
2.0438 USDT |
8,514.7000 FET |
1.9909 USDT |
1.9333 USDT |
2.0774 USDT |
2.0223 USDT |
| 2024-04-17 |
2.0543 USDT |
22.4000 FET |
2.0836 USDT |
2.0220 USDT |
2.0836 USDT |
2.0373 USDT |
| 2024-04-16 |
2.0194 USDT |
113.5000 FET |
2.0666 USDT |
1.9565 USDT |
2.0926 USDT |
2.0249 USDT |
| 2024-04-15 |
2.2401 USDT |
9,663.6000 FET |
2.2031 USDT |
2.0440 USDT |
2.3757 USDT |
2.0440 USDT |
| 2024-04-14 |
2.1128 USDT |
570.6000 FET |
1.9529 USDT |
1.9320 USDT |
2.1924 USDT |
2.0962 USDT |
| 2024-04-13 |
1.9680 USDT |
1,299.4000 FET |
2.1032 USDT |
1.5971 USDT |
2.1929 USDT |
1.7266 USDT |
| 2024-04-12 |
2.3900 USDT |
293.3000 FET |
2.3900 USDT |
2.3900 USDT |
2.3900 USDT |
2.3900 USDT |
| 2024-04-11 |
2.5373 USDT |
1,586.1000 FET |
2.6440 USDT |
2.5347 USDT |
2.6440 USDT |
2.5376 USDT |
| 2024-04-10 |
2.4472 USDT |
8.3000 FET |
2.5009 USDT |
2.4140 USDT |
2.5009 USDT |
2.4140 USDT |
| 2024-04-09 |
2.6731 USDT |
151.9000 FET |
2.7810 USDT |
2.5864 USDT |
2.7810 USDT |
2.6078 USDT |
| 2024-04-08 |
2.8106 USDT |
460.2000 FET |
2.8048 USDT |
2.8048 USDT |
2.8137 USDT |
2.8122 USDT |
| 2024-04-07 |
2.6888 USDT |
40.4000 FET |
2.6870 USDT |
2.6870 USDT |
2.6939 USDT |
2.6939 USDT |
| 2024-04-06 |
2.6284 USDT |
15.0000 FET |
2.6284 USDT |
2.6284 USDT |
2.6284 USDT |
2.6284 USDT |
| 2024-04-05 |
2.6326 USDT |
762.8000 FET |
2.5304 USDT |
2.5296 USDT |
2.6350 USDT |
2.6321 USDT |
| 2024-04-04 |
2.8012 USDT |
2,102.9000 FET |
2.7374 USDT |
2.7346 USDT |
2.8500 USDT |
2.8272 USDT |
| 2024-04-03 |
2.6099 USDT |
2,130.3000 FET |
2.6018 USDT |
2.5623 USDT |
2.6400 USDT |
2.6400 USDT |
| 2024-04-02 |
2.7115 USDT |
1,644.5000 FET |
2.7062 USDT |
2.6558 USDT |
2.7365 USDT |
2.7147 USDT |
| 2024-04-01 |
2.8672 USDT |
12.7000 FET |
2.8752 USDT |
2.8574 USDT |
2.8752 USDT |
2.8574 USDT |
| 2024-03-31 |
3.1319 USDT |
83.1000 FET |
3.1306 USDT |
3.1306 USDT |
3.1320 USDT |
3.1320 USDT |
| 2024-03-30 |
3.0663 USDT |
3,161.3000 FET |
3.0500 USDT |
2.9546 USDT |
3.0711 USDT |
3.0669 USDT |
| 2024-03-29 |
3.2553 USDT |
92.0000 FET |
3.2539 USDT |
3.2539 USDT |
3.2556 USDT |
3.2556 USDT |
| 2024-03-28 |
3.3151 USDT |
311.8000 FET |
3.1062 USDT |
3.1037 USDT |
3.3242 USDT |
3.3204 USDT |
| 2024-03-27 |
3.1456 USDT |
1,439.2000 FET |
2.9174 USDT |
2.9044 USDT |
3.3300 USDT |
3.1523 USDT |
| 2024-03-26 |
2.8933 USDT |
6,288.4000 FET |
2.6964 USDT |
2.6964 USDT |
3.0000 USDT |
2.8679 USDT |
| 2024-03-25 |
2.6973 USDT |
197.4000 FET |
2.6480 USDT |
2.6480 USDT |
2.7174 USDT |
2.7174 USDT |
| 2024-03-24 |
2.4451 USDT |
2,473.2000 FET |
2.4425 USDT |
2.4425 USDT |
2.4486 USDT |
2.4470 USDT |
| 2024-03-23 |
2.4303 USDT |
82.2000 FET |
2.4302 USDT |
2.4302 USDT |
2.4385 USDT |
2.4385 USDT |
| 2024-03-22 |
2.5209 USDT |
1,648.2000 FET |
2.5097 USDT |
2.3977 USDT |
2.5764 USDT |
2.3977 USDT |
| 2024-03-21 |
2.6400 USDT |
14,467.5000 FET |
2.7219 USDT |
2.5101 USDT |
2.7552 USDT |
2.5462 USDT |
| 2024-03-20 |
2.6747 USDT |
9,371.5000 FET |
2.3821 USDT |
2.3625 USDT |
2.8431 USDT |
2.7855 USDT |
| 2024-03-19 |
2.3885 USDT |
6,966.4000 FET |
2.4746 USDT |
2.1653 USDT |
2.5949 USDT |
2.5106 USDT |
| 2024-03-18 |
2.6733 USDT |
9,959.8000 FET |
2.7933 USDT |
2.4572 USDT |
2.8769 USDT |
2.5023 USDT |
| 2024-03-17 |
2.7212 USDT |
11,842.2000 FET |
2.4399 USDT |
2.3605 USDT |
3.0000 USDT |
2.8608 USDT |
| 2024-03-16 |
2.4784 USDT |
4,167.0000 FET |
2.6711 USDT |
2.2825 USDT |
2.6807 USDT |
2.4127 USDT |
| 2024-03-15 |
2.6543 USDT |
14,122.9000 FET |
2.8488 USDT |
2.3714 USDT |
2.8492 USDT |
2.6646 USDT |
| 2024-03-14 |
2.7370 USDT |
9,388.3000 FET |
2.6555 USDT |
2.5429 USDT |
2.9424 USDT |
2.9376 USDT |