Identifier on Huobi: fetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-26 |
2.8458 USDT |
4,740,019.5903 FET |
2.6652 USDT |
2.6578 USDT |
2.7249 USDT |
2.8429 USDT |
| 2024-03-25 |
2.5826 USDT |
3,488,403.5774 FET |
2.5855 USDT |
2.4870 USDT |
2.5254 USDT |
2.6645 USDT |
| 2024-03-24 |
2.4445 USDT |
3,629,282.6298 FET |
2.4205 USDT |
2.3881 USDT |
2.4287 USDT |
2.5317 USDT |
| 2024-03-23 |
2.4735 USDT |
3,877,662.5211 FET |
2.4279 USDT |
2.3831 USDT |
2.4287 USDT |
2.4870 USDT |
| 2024-03-22 |
2.4795 USDT |
5,001,353.7348 FET |
2.5171 USDT |
2.3629 USDT |
2.4018 USDT |
2.3971 USDT |
| 2024-03-21 |
2.6604 USDT |
4,059,860.3392 FET |
2.7458 USDT |
2.5824 USDT |
2.6424 USDT |
2.6400 USDT |
| 2024-03-20 |
2.5349 USDT |
4,600,835.4843 FET |
2.3779 USDT |
2.3496 USDT |
2.4708 USDT |
2.5859 USDT |
| 2024-03-19 |
2.4056 USDT |
5,780,995.1098 FET |
2.4903 USDT |
2.1651 USDT |
2.3412 USDT |
2.4025 USDT |
| 2024-03-18 |
2.6862 USDT |
2,982,244.6842 FET |
2.8092 USDT |
2.4836 USDT |
2.5526 USDT |
2.5451 USDT |
| 2024-03-17 |
2.6187 USDT |
4,443,314.3149 FET |
2.4197 USDT |
2.3505 USDT |
2.4349 USDT |
2.8730 USDT |
| 2024-03-16 |
2.5439 USDT |
5,269,403.7819 FET |
2.6823 USDT |
2.2820 USDT |
2.3975 USDT |
2.3734 USDT |
| 2024-03-15 |
2.6806 USDT |
5,893,324.4884 FET |
2.8439 USDT |
2.3621 USDT |
2.5922 USDT |
2.6897 USDT |
| 2024-03-14 |
2.6697 USDT |
5,065,262.2097 FET |
2.6547 USDT |
2.5448 USDT |
2.5799 USDT |
2.8876 USDT |
| 2024-03-13 |
2.6979 USDT |
4,368,041.9817 FET |
2.6739 USDT |
2.6160 USDT |
2.6527 USDT |
2.6412 USDT |
| 2024-03-12 |
2.6773 USDT |
4,408,146.8585 FET |
2.7012 USDT |
2.5327 USDT |
2.6177 USDT |
2.7108 USDT |
| 2024-03-11 |
2.7835 USDT |
4,630,297.1673 FET |
2.7622 USDT |
2.6548 USDT |
2.6920 USDT |
2.6914 USDT |
| 2024-03-10 |
2.8915 USDT |
966,562.8399 FET |
3.0823 USDT |
2.5500 USDT |
2.7779 USDT |
2.7288 USDT |
| 2024-03-09 |
2.9355 USDT |
1,618,836.7721 FET |
2.7478 USDT |
2.6932 USDT |
2.7612 USDT |
3.0314 USDT |
| 2024-03-08 |
2.6478 USDT |
1,501,867.8916 FET |
2.5701 USDT |
2.4500 USDT |
2.5012 USDT |
2.7712 USDT |
| 2024-03-07 |
2.6527 USDT |
352,473.8327 FET |
2.4259 USDT |
2.4091 USDT |
2.5453 USDT |
2.4747 USDT |
| 2024-03-06 |
1.9765 USDT |
440,094.3099 FET |
1.7283 USDT |
1.6937 USDT |
1.7413 USDT |
2.1817 USDT |
| 2024-03-05 |
1.6956 USDT |
539,435.8860 FET |
1.7255 USDT |
1.2993 USDT |
1.6062 USDT |
1.6000 USDT |
| 2024-03-04 |
1.7672 USDT |
685,681.8295 FET |
1.7729 USDT |
1.6971 USDT |
1.7558 USDT |
1.7775 USDT |
| 2024-03-03 |
1.8540 USDT |
355,736.0058 FET |
1.8052 USDT |
1.6632 USDT |
1.8081 USDT |
1.8232 USDT |
| 2024-03-02 |
1.6691 USDT |
316,026.5332 FET |
1.7232 USDT |
1.5725 USDT |
1.6119 USDT |
1.8025 USDT |
| 2024-03-01 |
1.6724 USDT |
476,646.5515 FET |
1.4745 USDT |
1.4745 USDT |
1.5950 USDT |
1.7053 USDT |
| 2024-02-29 |
1.3924 USDT |
433,349.1350 FET |
1.3492 USDT |
1.2860 USDT |
1.3116 USDT |
1.4359 USDT |
| 2024-02-28 |
1.2499 USDT |
681,518.9940 FET |
1.0755 USDT |
1.0683 USDT |
1.0930 USDT |
1.3200 USDT |
| 2024-02-27 |
1.0927 USDT |
310,535.2276 FET |
1.1164 USDT |
1.0589 USDT |
1.0851 USDT |
1.0806 USDT |
| 2024-02-26 |
1.1075 USDT |
95,201.6354 FET |
1.1048 USDT |
1.0540 USDT |
1.0766 USDT |
1.1141 USDT |
| 2024-02-25 |
1.1135 USDT |
85,266.6672 FET |
1.0805 USDT |
1.0746 USDT |
1.1009 USDT |
1.1400 USDT |
| 2024-02-24 |
1.0412 USDT |
75,073.3760 FET |
1.0586 USDT |
0.9814 USDT |
0.9982 USDT |
1.0672 USDT |
| 2024-02-23 |
1.1095 USDT |
134,595.3398 FET |
1.1060 USDT |
1.0419 USDT |
1.0682 USDT |
1.0604 USDT |
| 2024-02-22 |
1.1180 USDT |
208,267.8856 FET |
1.1445 USDT |
1.0357 USDT |
1.0811 USDT |
1.1346 USDT |
| 2024-02-21 |
1.0015 USDT |
105,174.3349 FET |
1.0533 USDT |
0.9426 USDT |
0.9711 USDT |
0.9744 USDT |
| 2024-02-20 |
0.9624 USDT |
83,188.2296 FET |
0.9849 USDT |
0.8696 USDT |
0.9124 USDT |
0.9296 USDT |
| 2024-02-19 |
0.9082 USDT |
165,978.5264 FET |
0.8232 USDT |
0.8232 USDT |
0.8380 USDT |
0.9010 USDT |
| 2024-02-18 |
0.8063 USDT |
164,357.9384 FET |
0.7845 USDT |
0.7845 USDT |
0.8048 USDT |
0.8627 USDT |
| 2024-02-17 |
0.7156 USDT |
177,015.2965 FET |
0.7054 USDT |
0.6884 USDT |
0.6950 USDT |
0.7348 USDT |
| 2024-02-16 |
0.7117 USDT |
253,139.1511 FET |
0.6531 USDT |
0.6495 USDT |
0.6542 USDT |
0.7016 USDT |
| 2024-02-15 |
0.6707 USDT |
193,412.3696 FET |
0.6802 USDT |
0.6550 USDT |
0.6602 USDT |
0.6579 USDT |
| 2024-02-14 |
0.6695 USDT |
48,826.5005 FET |
0.6670 USDT |
0.6527 USDT |
0.6579 USDT |
0.6688 USDT |
| 2024-02-13 |
0.6666 USDT |
1,583,349.5448 FET |
0.6667 USDT |
0.6490 USDT |
0.6566 USDT |
0.6688 USDT |
| 2024-02-12 |
0.6328 USDT |
929,109.5652 FET |
0.6320 USDT |
0.6230 USDT |
0.6288 USDT |
0.6561 USDT |
| 2024-02-11 |
0.6348 USDT |
1,334,892.0571 FET |
0.6279 USDT |
0.6212 USDT |
0.6259 USDT |
0.6352 USDT |
| 2024-02-10 |
0.6136 USDT |
1,756,201.4063 FET |
0.6089 USDT |
0.6010 USDT |
0.6107 USDT |
0.6276 USDT |
| 2024-02-09 |
0.5800 USDT |
1,584,142.7063 FET |
0.5592 USDT |
0.5570 USDT |
0.5614 USDT |
0.6016 USDT |
| 2024-02-08 |
0.5564 USDT |
1,946,939.0026 FET |
0.5580 USDT |
0.5475 USDT |
0.5521 USDT |
0.5603 USDT |
| 2024-02-07 |
0.5333 USDT |
1,246,568.4238 FET |
0.5286 USDT |
0.5243 USDT |
0.5315 USDT |
0.5388 USDT |
| 2024-02-06 |
0.5303 USDT |
1,961,048.0265 FET |
0.5272 USDT |
0.5212 USDT |
0.5256 USDT |
0.5324 USDT |