Identifier on Huobi: fetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-09 |
1.1357 USDT |
41,706.4577 FET |
1.1017 USDT |
1.0948 USDT |
1.1077 USDT |
1.1476 USDT |
| 2024-09-08 |
1.0924 USDT |
36,786.9868 FET |
1.0647 USDT |
1.0592 USDT |
1.0727 USDT |
1.0995 USDT |
| 2024-09-07 |
1.0708 USDT |
21,234.7914 FET |
1.0575 USDT |
1.0484 USDT |
1.0575 USDT |
1.0644 USDT |
| 2024-09-06 |
1.0734 USDT |
56,925.8302 FET |
1.0826 USDT |
1.0107 USDT |
1.0492 USDT |
1.0581 USDT |
| 2024-09-05 |
1.1234 USDT |
13,539.6204 FET |
1.1393 USDT |
1.1045 USDT |
1.1159 USDT |
1.1140 USDT |
| 2024-09-04 |
1.1266 USDT |
44,205.6664 FET |
1.1386 USDT |
1.0751 USDT |
1.0930 USDT |
1.1593 USDT |
| 2024-09-03 |
1.1979 USDT |
65,126.2821 FET |
1.2321 USDT |
1.1272 USDT |
1.1497 USDT |
1.1497 USDT |
| 2024-09-02 |
1.1853 USDT |
96,674.7587 FET |
1.1428 USDT |
1.1069 USDT |
1.1430 USDT |
1.2172 USDT |
| 2024-09-01 |
1.1728 USDT |
80,971.9613 FET |
1.1382 USDT |
1.1278 USDT |
1.1350 USDT |
1.1788 USDT |
| 2024-08-31 |
1.1853 USDT |
94,989.5986 FET |
1.1938 USDT |
1.1367 USDT |
1.1480 USDT |
1.1367 USDT |
| 2024-08-30 |
1.1058 USDT |
82,194.9952 FET |
1.1241 USDT |
1.0483 USDT |
1.0799 USDT |
1.1443 USDT |
| 2024-08-29 |
1.1993 USDT |
66,805.7078 FET |
1.2034 USDT |
1.1291 USDT |
1.1433 USDT |
1.1433 USDT |
| 2024-08-28 |
1.2660 USDT |
83,150.4828 FET |
1.2887 USDT |
1.1764 USDT |
1.1903 USDT |
1.1772 USDT |
| 2024-08-27 |
1.3917 USDT |
139,591.4898 FET |
1.3292 USDT |
1.2756 USDT |
1.3041 USDT |
1.3477 USDT |
| 2024-08-26 |
1.3483 USDT |
132,455.3591 FET |
1.3610 USDT |
1.2511 USDT |
1.3200 USDT |
1.3303 USDT |
| 2024-08-25 |
1.2508 USDT |
59,263.6407 FET |
1.2606 USDT |
1.1707 USDT |
1.1979 USDT |
1.3194 USDT |
| 2024-08-24 |
1.2639 USDT |
147,446.6660 FET |
1.2058 USDT |
1.1470 USDT |
1.2180 USDT |
1.2572 USDT |
| 2024-08-23 |
1.0714 USDT |
29,863.9069 FET |
1.0131 USDT |
1.0123 USDT |
1.0219 USDT |
1.1084 USDT |
| 2024-08-22 |
1.0018 USDT |
51,744.2433 FET |
0.9602 USDT |
0.9450 USDT |
0.9583 USDT |
1.0244 USDT |
| 2024-08-21 |
0.9114 USDT |
44,740.6767 FET |
0.8736 USDT |
0.8604 USDT |
0.8721 USDT |
0.9725 USDT |
| 2024-08-20 |
0.9045 USDT |
27,586.5579 FET |
0.9085 USDT |
0.8639 USDT |
0.8686 USDT |
0.8639 USDT |
| 2024-08-19 |
0.8149 USDT |
7,611.1449 FET |
0.8114 USDT |
0.8055 USDT |
0.8100 USDT |
0.8173 USDT |
| 2024-08-18 |
0.8325 USDT |
18,233.3964 FET |
0.8385 USDT |
0.8089 USDT |
0.8216 USDT |
0.8405 USDT |
| 2024-08-17 |
0.8367 USDT |
30,772.3424 FET |
0.8222 USDT |
0.8189 USDT |
0.8227 USDT |
0.8385 USDT |
| 2024-08-16 |
0.8458 USDT |
39,331.8625 FET |
0.8274 USDT |
0.8081 USDT |
0.8274 USDT |
0.8266 USDT |
| 2024-08-15 |
0.8554 USDT |
40,063.1568 FET |
0.8749 USDT |
0.8153 USDT |
0.8436 USDT |
0.8622 USDT |
| 2024-08-14 |
0.8963 USDT |
39,772.5579 FET |
0.8736 USDT |
0.8661 USDT |
0.8736 USDT |
0.8861 USDT |
| 2024-08-13 |
0.8649 USDT |
57,716.2294 FET |
0.8623 USDT |
0.8285 USDT |
0.8372 USDT |
0.8756 USDT |
| 2024-08-12 |
0.8588 USDT |
56,743.1668 FET |
0.8163 USDT |
0.8022 USDT |
0.8195 USDT |
0.8662 USDT |
| 2024-08-11 |
0.8895 USDT |
50,058.6958 FET |
0.8958 USDT |
0.8120 USDT |
0.8207 USDT |
0.8202 USDT |
| 2024-08-10 |
0.8464 USDT |
7,420.1503 FET |
0.8469 USDT |
0.8345 USDT |
0.8399 USDT |
0.8447 USDT |
| 2024-08-09 |
0.8574 USDT |
57,814.7256 FET |
0.8851 USDT |
0.8320 USDT |
0.8437 USDT |
0.8396 USDT |
| 2024-08-08 |
0.8447 USDT |
107,576.7026 FET |
0.8036 USDT |
0.7891 USDT |
0.8047 USDT |
0.8528 USDT |
| 2024-08-07 |
0.8893 USDT |
51,243.3893 FET |
0.8453 USDT |
0.8416 USDT |
0.8590 USDT |
0.8760 USDT |
| 2024-08-06 |
0.8590 USDT |
67,309.4240 FET |
0.7969 USDT |
0.7969 USDT |
0.8378 USDT |
0.8784 USDT |
| 2024-08-05 |
0.7993 USDT |
287,982.4534 FET |
0.9247 USDT |
0.6578 USDT |
0.7492 USDT |
0.7914 USDT |
| 2024-08-04 |
0.9361 USDT |
112,580.6334 FET |
0.9922 USDT |
0.8753 USDT |
0.9045 USDT |
0.9622 USDT |
| 2024-08-03 |
1.0676 USDT |
45,848.2483 FET |
1.0675 USDT |
1.0272 USDT |
1.0545 USDT |
1.0326 USDT |
| 2024-08-02 |
1.1139 USDT |
53,671.1396 FET |
1.1462 USDT |
1.0659 USDT |
1.0879 USDT |
1.0659 USDT |
| 2024-08-01 |
1.1178 USDT |
31,539.5315 FET |
1.1529 USDT |
1.0698 USDT |
1.0852 USDT |
1.0784 USDT |
| 2024-07-31 |
1.1863 USDT |
37,210.8362 FET |
1.1888 USDT |
1.1419 USDT |
1.1495 USDT |
1.1493 USDT |
| 2024-07-30 |
1.2105 USDT |
21,393.6055 FET |
1.2184 USDT |
1.1749 USDT |
1.1859 USDT |
1.1795 USDT |
| 2024-07-29 |
1.2695 USDT |
36,696.5281 FET |
1.2553 USDT |
1.2130 USDT |
1.2261 USDT |
1.2247 USDT |
| 2024-07-28 |
1.2512 USDT |
8,217.3541 FET |
1.2701 USDT |
1.2316 USDT |
1.2438 USDT |
1.2466 USDT |
| 2024-07-27 |
1.3108 USDT |
30,987.5911 FET |
1.2770 USDT |
1.2570 USDT |
1.2667 USDT |
1.2705 USDT |
| 2024-07-26 |
1.2562 USDT |
28,428.6172 FET |
1.1905 USDT |
1.1905 USDT |
1.1977 USDT |
1.2791 USDT |
| 2024-07-25 |
1.1910 USDT |
35,771.5255 FET |
1.2135 USDT |
1.1502 USDT |
1.1824 USDT |
1.2003 USDT |
| 2024-07-24 |
1.2765 USDT |
28,621.9243 FET |
1.2895 USDT |
1.2448 USDT |
1.2555 USDT |
1.2481 USDT |
| 2024-07-23 |
1.3325 USDT |
48,464.1652 FET |
1.3698 USDT |
1.2743 USDT |
1.2885 USDT |
1.2853 USDT |
| 2024-07-22 |
1.4245 USDT |
51,034.4442 FET |
1.4884 USDT |
1.3848 USDT |
1.3956 USDT |
1.4037 USDT |