Identifier on Huobi: fetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-06 |
0.6575 USDT |
66,059.7260 FET |
0.6622 USDT |
0.6478 USDT |
0.6478 USDT |
0.6719 USDT |
| 2025-07-05 |
0.6643 USDT |
27,821.6765 FET |
0.6760 USDT |
0.6542 USDT |
0.6602 USDT |
0.6615 USDT |
| 2025-07-04 |
0.7010 USDT |
43,234.2726 FET |
0.7244 USDT |
0.6866 USDT |
0.6891 USDT |
0.6866 USDT |
| 2025-07-03 |
0.7243 USDT |
162,058.6643 FET |
0.7380 USDT |
0.7028 USDT |
0.7142 USDT |
0.7225 USDT |
| 2025-07-02 |
0.6843 USDT |
46,062.7719 FET |
0.6619 USDT |
0.6547 USDT |
0.6619 USDT |
0.7006 USDT |
| 2025-07-01 |
0.6634 USDT |
35,697.8750 FET |
0.6631 USDT |
0.6542 USDT |
0.6597 USDT |
0.6631 USDT |
| 2025-06-30 |
0.6852 USDT |
43,937.3903 FET |
0.7120 USDT |
0.6628 USDT |
0.6777 USDT |
0.6776 USDT |
| 2025-06-29 |
0.6981 USDT |
39,160.2104 FET |
0.6935 USDT |
0.6747 USDT |
0.6789 USDT |
0.7120 USDT |
| 2025-06-28 |
0.6719 USDT |
24,241.3087 FET |
0.6730 USDT |
0.6623 USDT |
0.6638 USDT |
0.6904 USDT |
| 2025-06-27 |
0.6699 USDT |
74,560.0412 FET |
0.6670 USDT |
0.6500 USDT |
0.6604 USDT |
0.6730 USDT |
| 2025-06-26 |
0.6610 USDT |
33,618.9061 FET |
0.6581 USDT |
0.6522 USDT |
0.6522 USDT |
0.6522 USDT |
| 2025-06-25 |
0.6654 USDT |
64,244.5930 FET |
0.6741 USDT |
0.6535 USDT |
0.6575 USDT |
0.6583 USDT |
| 2025-06-24 |
0.6861 USDT |
88,842.0122 FET |
0.6915 USDT |
0.6681 USDT |
0.6712 USDT |
0.6792 USDT |
| 2025-06-23 |
0.6249 USDT |
106,911.6840 FET |
0.6030 USDT |
0.5764 USDT |
0.5932 USDT |
0.6890 USDT |
| 2025-06-22 |
0.5849 USDT |
131,321.2319 FET |
0.6110 USDT |
0.5637 USDT |
0.5717 USDT |
0.5702 USDT |
| 2025-06-21 |
0.6489 USDT |
43,138.7860 FET |
0.6506 USDT |
0.6345 USDT |
0.6401 USDT |
0.6403 USDT |
| 2025-06-20 |
0.6631 USDT |
109,908.6281 FET |
0.6816 USDT |
0.6338 USDT |
0.6522 USDT |
0.6559 USDT |
| 2025-06-19 |
0.6869 USDT |
81,826.9955 FET |
0.6782 USDT |
0.6642 USDT |
0.6667 USDT |
0.6783 USDT |
| 2025-06-18 |
0.6623 USDT |
3,354.4786 FET |
0.6560 USDT |
0.6531 USDT |
0.6546 USDT |
0.6680 USDT |
| 2025-06-17 |
0.6676 USDT |
174,170.5002 FET |
0.6922 USDT |
0.6418 USDT |
0.6564 USDT |
0.6537 USDT |
| 2025-06-16 |
0.7221 USDT |
130,391.3702 FET |
0.7005 USDT |
0.6922 USDT |
0.7014 USDT |
0.7222 USDT |
| 2025-06-15 |
0.6875 USDT |
50,581.4252 FET |
0.6730 USDT |
0.6683 USDT |
0.6727 USDT |
0.7000 USDT |
| 2025-06-14 |
0.6759 USDT |
8,683.9560 FET |
0.6798 USDT |
0.6664 USDT |
0.6673 USDT |
0.6677 USDT |
| 2025-06-13 |
0.6630 USDT |
62,769.1521 FET |
0.6570 USDT |
0.6521 USDT |
0.6569 USDT |
0.6782 USDT |
| 2025-06-12 |
0.7459 USDT |
35,710.4805 FET |
0.7719 USDT |
0.7277 USDT |
0.7324 USDT |
0.7406 USDT |
| 2025-06-11 |
0.8061 USDT |
83,492.3849 FET |
0.8169 USDT |
0.7793 USDT |
0.7928 USDT |
0.7995 USDT |
| 2025-06-10 |
0.7974 USDT |
18,831.6107 FET |
0.8030 USDT |
0.7836 USDT |
0.7860 USDT |
0.7860 USDT |
| 2025-06-09 |
0.7815 USDT |
111,206.7862 FET |
0.7429 USDT |
0.7305 USDT |
0.7334 USDT |
0.7954 USDT |
| 2025-06-08 |
0.7542 USDT |
98,713.9245 FET |
0.7663 USDT |
0.7381 USDT |
0.7438 USDT |
0.7422 USDT |
| 2025-06-07 |
0.7621 USDT |
33,761.1196 FET |
0.7194 USDT |
0.7194 USDT |
0.7320 USDT |
0.7546 USDT |
| 2025-06-06 |
0.7273 USDT |
90,024.5379 FET |
0.7218 USDT |
0.7190 USDT |
0.7240 USDT |
0.7262 USDT |
| 2025-06-05 |
0.7929 USDT |
69,261.3301 FET |
0.7969 USDT |
0.7728 USDT |
0.7802 USDT |
0.7798 USDT |
| 2025-06-04 |
0.8116 USDT |
43,874.1618 FET |
0.8299 USDT |
0.7868 USDT |
0.7906 USDT |
0.7906 USDT |
| 2025-06-03 |
0.8137 USDT |
122,833.0786 FET |
0.7851 USDT |
0.7741 USDT |
0.7855 USDT |
0.8265 USDT |
| 2025-06-02 |
0.7459 USDT |
18,385.9784 FET |
0.7663 USDT |
0.7254 USDT |
0.7299 USDT |
0.7513 USDT |
| 2025-06-01 |
0.7443 USDT |
46,303.4651 FET |
0.7530 USDT |
0.7251 USDT |
0.7332 USDT |
0.7649 USDT |
| 2025-05-31 |
0.7296 USDT |
118,918.3855 FET |
0.7451 USDT |
0.7135 USDT |
0.7212 USDT |
0.7642 USDT |
| 2025-05-30 |
0.8296 USDT |
41,262.3222 FET |
0.8549 USDT |
0.8143 USDT |
0.8258 USDT |
0.8235 USDT |
| 2025-05-29 |
0.8870 USDT |
37,672.0809 FET |
0.9201 USDT |
0.8494 USDT |
0.8577 USDT |
0.8494 USDT |
| 2025-05-28 |
0.8952 USDT |
41,785.0330 FET |
0.8852 USDT |
0.8724 USDT |
0.8776 USDT |
0.9105 USDT |
| 2025-05-27 |
0.9013 USDT |
85,792.8944 FET |
0.8913 USDT |
0.8785 USDT |
0.8913 USDT |
0.8900 USDT |
| 2025-05-26 |
0.9039 USDT |
77,780.8387 FET |
0.8491 USDT |
0.8386 USDT |
0.8683 USDT |
0.8800 USDT |
| 2025-05-25 |
0.8168 USDT |
131,348.7669 FET |
0.8267 USDT |
0.7957 USDT |
0.8054 USDT |
0.8471 USDT |
| 2025-05-24 |
0.8572 USDT |
86,301.8892 FET |
0.8457 USDT |
0.8376 USDT |
0.8499 USDT |
0.8620 USDT |
| 2025-05-23 |
0.8820 USDT |
780.6252 FET |
0.8848 USDT |
0.8756 USDT |
0.8758 USDT |
0.8756 USDT |
| 2025-05-22 |
0.8159 USDT |
6,713.6929 FET |
0.8088 USDT |
0.8057 USDT |
0.8220 USDT |
0.8281 USDT |
| 2025-05-21 |
0.7684 USDT |
15,535.1754 FET |
0.7546 USDT |
0.7430 USDT |
0.7588 USDT |
0.7860 USDT |
| 2025-05-20 |
0.7438 USDT |
19,342.2070 FET |
0.7378 USDT |
0.7273 USDT |
0.7340 USDT |
0.7291 USDT |
| 2025-05-19 |
0.7335 USDT |
82,020.9455 FET |
0.7759 USDT |
0.7058 USDT |
0.7146 USDT |
0.7278 USDT |
| 2025-05-18 |
0.7638 USDT |
41,618.7048 FET |
0.7485 USDT |
0.7308 USDT |
0.7428 USDT |
0.7898 USDT |