Identifier on Huobi: fetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-01 |
2.1151 USDT |
3,780,513.8725 FET |
2.1384 USDT |
2.0944 USDT |
2.1047 USDT |
2.1186 USDT |
| 2024-05-31 |
2.1723 USDT |
3,209,931.8632 FET |
2.1846 USDT |
2.1197 USDT |
2.1484 USDT |
2.1218 USDT |
| 2024-05-30 |
2.2213 USDT |
3,413,571.3277 FET |
2.1936 USDT |
2.1115 USDT |
2.1736 USDT |
2.2744 USDT |
| 2024-05-29 |
2.2534 USDT |
4,329,868.8460 FET |
2.2347 USDT |
2.1850 USDT |
2.2058 USDT |
2.2053 USDT |
| 2024-05-28 |
2.2412 USDT |
4,369,271.2310 FET |
2.3025 USDT |
2.1789 USDT |
2.2282 USDT |
2.2331 USDT |
| 2024-05-27 |
2.2482 USDT |
2,701,182.3041 FET |
2.2355 USDT |
2.2221 USDT |
2.2378 USDT |
2.2952 USDT |
| 2024-05-26 |
2.2696 USDT |
2,543,648.0171 FET |
2.2959 USDT |
2.2341 USDT |
2.2578 USDT |
2.2460 USDT |
| 2024-05-25 |
2.3143 USDT |
3,406,838.2148 FET |
2.3073 USDT |
2.2811 USDT |
2.2967 USDT |
2.2921 USDT |
| 2024-05-24 |
2.3324 USDT |
3,507,043.3714 FET |
2.3610 USDT |
2.2499 USDT |
2.2829 USDT |
2.2819 USDT |
| 2024-05-23 |
2.4450 USDT |
3,860,131.3140 FET |
2.5360 USDT |
2.3307 USDT |
2.3632 USDT |
2.3561 USDT |
| 2024-05-22 |
2.5476 USDT |
3,823,956.5339 FET |
2.5271 USDT |
2.4748 USDT |
2.5258 USDT |
2.6412 USDT |
| 2024-05-21 |
2.4821 USDT |
3,126,924.0690 FET |
2.4251 USDT |
2.3774 USDT |
2.4181 USDT |
2.4847 USDT |
| 2024-05-20 |
2.2337 USDT |
2,333,982.8688 FET |
2.1996 USDT |
2.1635 USDT |
2.2068 USDT |
2.2485 USDT |
| 2024-05-19 |
2.2811 USDT |
1,934,447.0089 FET |
2.2769 USDT |
2.2065 USDT |
2.2338 USDT |
2.2233 USDT |
| 2024-05-18 |
2.3450 USDT |
2,600,768.4154 FET |
2.3456 USDT |
2.2628 USDT |
2.2902 USDT |
2.2762 USDT |
| 2024-05-17 |
2.2822 USDT |
3,694,169.3903 FET |
2.2814 USDT |
2.2236 USDT |
2.2458 USDT |
2.3586 USDT |
| 2024-05-16 |
2.2620 USDT |
4,256,655.0366 FET |
2.2557 USDT |
2.1620 USDT |
2.2029 USDT |
2.1981 USDT |
| 2024-05-15 |
2.1092 USDT |
4,814,188.1263 FET |
2.0033 USDT |
1.9755 USDT |
2.0208 USDT |
2.2513 USDT |
| 2024-05-14 |
2.0837 USDT |
3,252,644.5769 FET |
2.1233 USDT |
2.0057 USDT |
2.0333 USDT |
2.0292 USDT |
| 2024-05-13 |
2.1288 USDT |
4,128,389.0213 FET |
2.1687 USDT |
2.0223 USDT |
2.0527 USDT |
2.1482 USDT |
| 2024-05-12 |
2.1989 USDT |
1,727,256.7149 FET |
2.1926 USDT |
2.1683 USDT |
2.1949 USDT |
2.2080 USDT |
| 2024-05-11 |
2.2198 USDT |
2,971,610.4859 FET |
2.2092 USDT |
2.1787 USDT |
2.2066 USDT |
2.2563 USDT |
| 2024-05-10 |
2.2656 USDT |
3,971,202.9014 FET |
2.2615 USDT |
2.1355 USDT |
2.1887 USDT |
2.2309 USDT |
| 2024-05-09 |
2.2073 USDT |
3,768,847.1486 FET |
2.1528 USDT |
2.1297 USDT |
2.1780 USDT |
2.2472 USDT |
| 2024-05-08 |
2.2600 USDT |
4,223,470.1327 FET |
2.3360 USDT |
2.1241 USDT |
2.1542 USDT |
2.1553 USDT |
| 2024-05-07 |
2.4261 USDT |
2,578,278.2069 FET |
2.3782 USDT |
2.3636 USDT |
2.4269 USDT |
2.4246 USDT |
| 2024-05-06 |
2.4141 USDT |
2,913,871.1681 FET |
2.3604 USDT |
2.3304 USDT |
2.4010 USDT |
2.3697 USDT |
| 2024-05-05 |
2.2142 USDT |
3,155,356.4767 FET |
2.1596 USDT |
2.1050 USDT |
2.1290 USDT |
2.3167 USDT |
| 2024-05-04 |
2.1788 USDT |
4,433,023.3125 FET |
2.1731 USDT |
2.1349 USDT |
2.1681 USDT |
2.1592 USDT |
| 2024-05-03 |
2.0255 USDT |
3,536,917.3609 FET |
2.0023 USDT |
1.9570 USDT |
1.9813 USDT |
2.0946 USDT |
| 2024-05-02 |
1.9844 USDT |
5,327,984.7457 FET |
2.0136 USDT |
1.9285 USDT |
1.9548 USDT |
2.0157 USDT |
| 2024-05-01 |
1.9562 USDT |
3,764,692.7774 FET |
2.0220 USDT |
1.8647 USDT |
1.9165 USDT |
1.9376 USDT |
| 2024-04-30 |
2.0700 USDT |
3,051,368.4635 FET |
2.1674 USDT |
1.9340 USDT |
1.9687 USDT |
1.9677 USDT |
| 2024-04-29 |
2.1403 USDT |
3,650,762.6514 FET |
2.1610 USDT |
2.0859 USDT |
2.1208 USDT |
2.1164 USDT |
| 2024-04-28 |
2.2208 USDT |
3,697,858.5100 FET |
2.1866 USDT |
2.1658 USDT |
2.1887 USDT |
2.2244 USDT |
| 2024-04-27 |
2.1191 USDT |
2,917,786.8390 FET |
2.1588 USDT |
2.0628 USDT |
2.0989 USDT |
2.1343 USDT |
| 2024-04-26 |
2.2374 USDT |
3,962,463.7926 FET |
2.2983 USDT |
2.1785 USDT |
2.2058 USDT |
2.2043 USDT |
| 2024-04-25 |
2.2846 USDT |
4,574,519.4696 FET |
2.2708 USDT |
2.2043 USDT |
2.2557 USDT |
2.3322 USDT |
| 2024-04-24 |
2.5060 USDT |
2,624,868.9556 FET |
2.4497 USDT |
2.4238 USDT |
2.4711 USDT |
2.4941 USDT |
| 2024-04-23 |
2.4638 USDT |
3,143,920.2550 FET |
2.4678 USDT |
2.3910 USDT |
2.4385 USDT |
2.4613 USDT |
| 2024-04-22 |
2.4439 USDT |
3,578,535.4632 FET |
2.4224 USDT |
2.3770 USDT |
2.4296 USDT |
2.4530 USDT |
| 2024-04-21 |
2.4458 USDT |
3,817,770.3657 FET |
2.4936 USDT |
2.3658 USDT |
2.4125 USDT |
2.4220 USDT |
| 2024-04-20 |
2.2171 USDT |
3,575,288.4315 FET |
2.1078 USDT |
2.0714 USDT |
2.1320 USDT |
2.4372 USDT |
| 2024-04-19 |
2.0774 USDT |
5,714,964.9337 FET |
2.0485 USDT |
1.8573 USDT |
1.9318 USDT |
2.1390 USDT |
| 2024-04-18 |
1.9969 USDT |
5,712,846.1735 FET |
1.9869 USDT |
1.8842 USDT |
1.9440 USDT |
2.0463 USDT |
| 2024-04-17 |
2.0190 USDT |
3,494,775.0874 FET |
2.1125 USDT |
1.8860 USDT |
1.9266 USDT |
1.9057 USDT |
| 2024-04-16 |
2.0296 USDT |
4,567,777.3322 FET |
2.0533 USDT |
1.9323 USDT |
2.0091 USDT |
2.0118 USDT |
| 2024-04-15 |
2.2447 USDT |
4,291,700.0808 FET |
2.2254 USDT |
2.0457 USDT |
2.1205 USDT |
2.0630 USDT |
| 2024-04-14 |
2.0691 USDT |
7,886,552.2379 FET |
1.9531 USDT |
1.8560 USDT |
1.9420 USDT |
2.2401 USDT |
| 2024-04-13 |
2.1457 USDT |
4,407,855.8449 FET |
2.1398 USDT |
2.0233 USDT |
2.0973 USDT |
2.1962 USDT |