Identifier on Huobi: fetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-17 |
0.7499 USDT |
29,980.1170 FET |
0.7556 USDT |
0.7381 USDT |
0.7495 USDT |
0.7495 USDT |
| 2025-05-16 |
0.7935 USDT |
31,208.5044 FET |
0.7817 USDT |
0.7733 USDT |
0.7826 USDT |
0.7826 USDT |
| 2025-05-15 |
0.7921 USDT |
282,460.5835 FET |
0.8125 USDT |
0.7513 USDT |
0.7714 USDT |
0.7819 USDT |
| 2025-05-14 |
0.8565 USDT |
86,601.0209 FET |
0.8874 USDT |
0.8418 USDT |
0.8503 USDT |
0.8457 USDT |
| 2025-05-13 |
0.8706 USDT |
97,934.9395 FET |
0.8059 USDT |
0.8034 USDT |
0.8071 USDT |
0.8902 USDT |
| 2025-05-12 |
0.8655 USDT |
240,033.7542 FET |
0.8517 USDT |
0.7979 USDT |
0.8282 USDT |
0.8314 USDT |
| 2025-05-11 |
0.8619 USDT |
104,492.3668 FET |
0.9063 USDT |
0.8336 USDT |
0.8471 USDT |
0.8427 USDT |
| 2025-05-10 |
0.8546 USDT |
143,256.6139 FET |
0.8293 USDT |
0.8236 USDT |
0.8386 USDT |
0.8894 USDT |
| 2025-05-09 |
0.8329 USDT |
175,101.2112 FET |
0.7789 USDT |
0.7615 USDT |
0.7760 USDT |
0.8282 USDT |
| 2025-05-08 |
0.7383 USDT |
139,300.7566 FET |
0.6766 USDT |
0.6766 USDT |
0.6905 USDT |
0.7664 USDT |
| 2025-05-07 |
0.6882 USDT |
96,508.1940 FET |
0.6820 USDT |
0.6588 USDT |
0.6617 USDT |
0.6599 USDT |
| 2025-05-06 |
0.6561 USDT |
57,066.8540 FET |
0.6614 USDT |
0.6338 USDT |
0.6436 USDT |
0.6531 USDT |
| 2025-05-05 |
0.6600 USDT |
56,409.2405 FET |
0.6586 USDT |
0.6436 USDT |
0.6530 USDT |
0.6589 USDT |
| 2025-05-04 |
0.6730 USDT |
82,701.8707 FET |
0.6835 USDT |
0.6559 USDT |
0.6640 USDT |
0.6663 USDT |
| 2025-05-03 |
0.6884 USDT |
37,833.8132 FET |
0.6975 USDT |
0.6719 USDT |
0.6836 USDT |
0.6865 USDT |
| 2025-05-02 |
0.7190 USDT |
27,486.7863 FET |
0.7345 USDT |
0.7031 USDT |
0.7146 USDT |
0.7176 USDT |
| 2025-05-01 |
0.7571 USDT |
363,090.3456 FET |
0.7425 USDT |
0.7346 USDT |
0.7397 USDT |
0.7346 USDT |
| 2025-04-30 |
0.7078 USDT |
530,914.5987 FET |
0.7038 USDT |
0.6801 USDT |
0.7084 USDT |
0.7326 USDT |
| 2025-04-29 |
0.7279 USDT |
23,352.7089 FET |
0.7160 USDT |
0.7046 USDT |
0.7153 USDT |
0.7348 USDT |
| 2025-04-28 |
0.7192 USDT |
155,279.8624 FET |
0.7096 USDT |
0.6872 USDT |
0.7018 USDT |
0.7242 USDT |
| 2025-04-27 |
0.7501 USDT |
136,013.5741 FET |
0.7823 USDT |
0.7115 USDT |
0.7197 USDT |
0.7159 USDT |
| 2025-04-26 |
0.7822 USDT |
117,901.6320 FET |
0.7548 USDT |
0.7485 USDT |
0.7629 USDT |
0.7588 USDT |
| 2025-04-25 |
0.6982 USDT |
408,725.6911 FET |
0.6935 USDT |
0.6729 USDT |
0.6905 USDT |
0.7536 USDT |
| 2025-04-24 |
0.6764 USDT |
244,493.8738 FET |
0.6247 USDT |
0.6079 USDT |
0.6151 USDT |
0.7119 USDT |
| 2025-04-23 |
0.6214 USDT |
97,140.0010 FET |
0.6319 USDT |
0.6068 USDT |
0.6197 USDT |
0.6247 USDT |
| 2025-04-22 |
0.6004 USDT |
165,401.8526 FET |
0.6079 USDT |
0.5793 USDT |
0.5897 USDT |
0.6167 USDT |
| 2025-04-21 |
0.6187 USDT |
187,703.7979 FET |
0.6060 USDT |
0.5859 USDT |
0.5976 USDT |
0.6047 USDT |
| 2025-04-20 |
0.5947 USDT |
213,172.7647 FET |
0.5584 USDT |
0.5542 USDT |
0.5584 USDT |
0.6045 USDT |
| 2025-04-19 |
0.5079 USDT |
2,903.8950 FET |
0.5050 USDT |
0.5050 USDT |
0.5050 USDT |
0.5091 USDT |
| 2025-04-18 |
0.5071 USDT |
104,690.8422 FET |
0.5006 USDT |
0.4920 USDT |
0.4950 USDT |
0.5084 USDT |
| 2025-04-17 |
0.5001 USDT |
13,048.5643 FET |
0.4986 USDT |
0.4921 USDT |
0.4970 USDT |
0.4968 USDT |
| 2025-04-16 |
0.4582 USDT |
43,062.0599 FET |
0.4622 USDT |
0.4442 USDT |
0.4572 USDT |
0.4650 USDT |
| 2025-04-15 |
0.4780 USDT |
21,079.2779 FET |
0.4868 USDT |
0.4695 USDT |
0.4741 USDT |
0.4741 USDT |
| 2025-04-14 |
0.4960 USDT |
66,539.0642 FET |
0.4859 USDT |
0.4831 USDT |
0.4850 USDT |
0.4850 USDT |
| 2025-04-13 |
0.5113 USDT |
188,734.1524 FET |
0.4863 USDT |
0.4748 USDT |
0.4765 USDT |
0.5086 USDT |
| 2025-04-12 |
0.4709 USDT |
81,696.2787 FET |
0.4478 USDT |
0.4442 USDT |
0.4442 USDT |
0.4858 USDT |