Identifier on Huobi: fetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-29 |
0.2605 USDT |
91,362.0089 FET |
0.2591 USDT |
0.2561 USDT |
0.2570 USDT |
0.2607 USDT |
| 2025-10-28 |
0.2643 USDT |
25,244.5579 FET |
0.2646 USDT |
0.2605 USDT |
0.2621 USDT |
0.2660 USDT |
| 2025-10-27 |
0.2739 USDT |
113,360.7456 FET |
0.2808 USDT |
0.2638 USDT |
0.2646 USDT |
0.2646 USDT |
| 2025-10-25 |
0.2611 USDT |
42,183.4089 FET |
0.2641 USDT |
0.2550 USDT |
0.2570 USDT |
0.2601 USDT |
| 2025-10-24 |
0.2654 USDT |
178,440.4462 FET |
0.2626 USDT |
0.2578 USDT |
0.2604 USDT |
0.2657 USDT |
| 2025-10-23 |
0.2496 USDT |
114,215.1522 FET |
0.2380 USDT |
0.2339 USDT |
0.2339 USDT |
0.2462 USDT |
| 2025-10-22 |
0.2366 USDT |
128,358.6998 FET |
0.2455 USDT |
0.2280 USDT |
0.2329 USDT |
0.2370 USDT |
| 2025-10-21 |
0.2660 USDT |
10,177.1206 FET |
0.2701 USDT |
0.2609 USDT |
0.2630 USDT |
0.2621 USDT |
| 2025-10-20 |
0.2878 USDT |
187,396.8249 FET |
0.2934 USDT |
0.2772 USDT |
0.2789 USDT |
0.2776 USDT |
| 2025-10-19 |
0.2929 USDT |
91,405.7477 FET |
0.2921 USDT |
0.2885 USDT |
0.2920 USDT |
0.2908 USDT |
| 2025-10-18 |
0.2638 USDT |
15,697.3725 FET |
0.2692 USDT |
0.2531 USDT |
0.2561 USDT |
0.2574 USDT |
| 2025-10-17 |
0.2680 USDT |
70,391.0407 FET |
0.2605 USDT |
0.2548 USDT |
0.2605 USDT |
0.2685 USDT |
| 2025-10-16 |
0.2869 USDT |
116,049.9237 FET |
0.2912 USDT |
0.2708 USDT |
0.2754 USDT |
0.2744 USDT |
| 2025-10-15 |
0.3091 USDT |
108,163.5837 FET |
0.3144 USDT |
0.2878 USDT |
0.2910 USDT |
0.2913 USDT |
| 2025-10-14 |
0.3362 USDT |
91,197.4474 FET |
0.3679 USDT |
0.3142 USDT |
0.3206 USDT |
0.3177 USDT |
| 2025-10-13 |
0.3765 USDT |
108,071.4213 FET |
0.3750 USDT |
0.3624 USDT |
0.3720 USDT |
0.3690 USDT |
| 2025-10-12 |
0.3636 USDT |
164,462.0697 FET |
0.3681 USDT |
0.3562 USDT |
0.3629 USDT |
0.3737 USDT |
| 2025-10-11 |
0.3937 USDT |
143,501.7044 FET |
0.3820 USDT |
0.3612 USDT |
0.3711 USDT |
0.3692 USDT |
| 2025-10-10 |
0.4780 USDT |
264,788.1196 FET |
0.4968 USDT |
0.4620 USDT |
0.4680 USDT |
0.4672 USDT |
| 2025-10-09 |
0.5099 USDT |
104,304.6919 FET |
0.5510 USDT |
0.4881 USDT |
0.4926 USDT |
0.4926 USDT |
| 2025-10-08 |
0.0000 USDT |
0.0000 FET |
0.5584 USDT |
0.5584 USDT |
0.5584 USDT |
0.5584 USDT |
| 2025-10-07 |
0.0000 USDT |
0.0000 FET |
0.5852 USDT |
0.5852 USDT |
0.5852 USDT |
0.5852 USDT |
| 2025-10-06 |
0.5808 USDT |
44,562.7160 FET |
0.5778 USDT |
0.5730 USDT |
0.5748 USDT |
0.5912 USDT |
| 2025-10-05 |
0.6039 USDT |
62,529.4381 FET |
0.5884 USDT |
0.5884 USDT |
0.5884 USDT |
0.5984 USDT |
| 2025-10-04 |
0.5918 USDT |
5,824.3970 FET |
0.5984 USDT |
0.5875 USDT |
0.5876 USDT |
0.5876 USDT |
| 2025-10-03 |
0.5987 USDT |
48,547.8507 FET |
0.6015 USDT |
0.5884 USDT |
0.5906 USDT |
0.5992 USDT |
| 2025-10-02 |
0.5946 USDT |
22,011.5409 FET |
0.5938 USDT |
0.5910 USDT |
0.5910 USDT |
0.5910 USDT |
| 2025-10-01 |
0.5797 USDT |
182,315.2047 FET |
0.5440 USDT |
0.5233 USDT |
0.5279 USDT |
0.5930 USDT |
| 2025-09-30 |
0.5723 USDT |
3,698.8895 FET |
0.5736 USDT |
0.5643 USDT |
0.5643 USDT |
0.5643 USDT |
| 2025-09-29 |
0.5726 USDT |
17,381.3370 FET |
0.5770 USDT |
0.5621 USDT |
0.5663 USDT |
0.5810 USDT |
| 2025-09-28 |
0.5739 USDT |
9,749.2080 FET |
0.5680 USDT |
0.5680 USDT |
0.5680 USDT |
0.5827 USDT |
| 2025-09-27 |
0.5744 USDT |
25,298.8803 FET |
0.5789 USDT |
0.5715 USDT |
0.5723 USDT |
0.5744 USDT |
| 2025-09-26 |
0.5777 USDT |
3,342.9863 FET |
0.5679 USDT |
0.5624 USDT |
0.5640 USDT |
0.5840 USDT |
| 2025-09-25 |
0.5739 USDT |
24,585.6829 FET |
0.5898 USDT |
0.5534 USDT |
0.5654 USDT |
0.5654 USDT |
| 2025-09-24 |
0.5953 USDT |
20,372.6399 FET |
0.5944 USDT |
0.5900 USDT |
0.5922 USDT |
0.5903 USDT |
| 2025-09-23 |
0.6016 USDT |
22,806.6367 FET |
0.5980 USDT |
0.5868 USDT |
0.5900 USDT |
0.5931 USDT |
| 2025-09-22 |
0.5865 USDT |
42,155.5943 FET |
0.5853 USDT |
0.5832 USDT |
0.5857 USDT |
0.5980 USDT |
| 2025-09-21 |
0.6405 USDT |
18,813.5579 FET |
0.6446 USDT |
0.6338 USDT |
0.6342 USDT |
0.6338 USDT |
| 2025-09-20 |
0.6431 USDT |
47,379.1135 FET |
0.6428 USDT |
0.6398 USDT |
0.6430 USDT |
0.6420 USDT |
| 2025-09-19 |
0.6665 USDT |
25,667.4489 FET |
0.6690 USDT |
0.6466 USDT |
0.6522 USDT |
0.6522 USDT |
| 2025-09-18 |
0.6756 USDT |
48,427.0689 FET |
0.6642 USDT |
0.6642 USDT |
0.6642 USDT |
0.6690 USDT |
| 2025-09-17 |
0.6345 USDT |
11,742.9152 FET |
0.6436 USDT |
0.6306 USDT |
0.6306 USDT |
0.6306 USDT |
| 2025-09-16 |
0.6419 USDT |
27,356.5054 FET |
0.6402 USDT |
0.6213 USDT |
0.6409 USDT |
0.6433 USDT |
| 2025-09-15 |
0.6492 USDT |
27,551.2124 FET |
0.6613 USDT |
0.6290 USDT |
0.6310 USDT |
0.6310 USDT |
| 2025-09-14 |
0.6601 USDT |
27,546.1965 FET |
0.6730 USDT |
0.6518 USDT |
0.6564 USDT |
0.6589 USDT |
| 2025-09-13 |
0.6914 USDT |
23,335.3313 FET |
0.6810 USDT |
0.6793 USDT |
0.6794 USDT |
0.6856 USDT |
| 2025-09-12 |
0.6725 USDT |
12,113.3650 FET |
0.6749 USDT |
0.6612 USDT |
0.6646 USDT |
0.6793 USDT |
| 2025-09-11 |
0.6603 USDT |
17,466.4292 FET |
0.6573 USDT |
0.6523 USDT |
0.6579 USDT |
0.6579 USDT |
| 2025-09-10 |
0.6517 USDT |
46,544.2261 FET |
0.6410 USDT |
0.6407 USDT |
0.6410 USDT |
0.6554 USDT |
| 2025-09-09 |
0.6622 USDT |
92,070.4735 FET |
0.6500 USDT |
0.6402 USDT |
0.6410 USDT |
0.6410 USDT |