Identifier on Huobi: fetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
0.4406 USDT |
72,955.4960 FET |
0.4201 USDT |
0.4201 USDT |
0.4239 USDT |
0.4493 USDT |
| 2025-04-10 |
0.4234 USDT |
139,692.5390 FET |
0.4390 USDT |
0.4071 USDT |
0.4136 USDT |
0.4226 USDT |
| 2025-04-09 |
0.4124 USDT |
115,516.3784 FET |
0.3806 USDT |
0.3739 USDT |
0.3777 USDT |
0.4440 USDT |
| 2025-04-08 |
0.3901 USDT |
36,544.1180 FET |
0.3934 USDT |
0.3792 USDT |
0.3801 USDT |
0.3801 USDT |
| 2025-04-07 |
0.3743 USDT |
157,496.0912 FET |
0.3807 USDT |
0.3471 USDT |
0.3579 USDT |
0.3877 USDT |
| 2025-04-06 |
0.4164 USDT |
15,713.9233 FET |
0.4338 USDT |
0.4100 USDT |
0.4118 USDT |
0.4103 USDT |
| 2025-04-05 |
0.4354 USDT |
5,127.0454 FET |
0.4404 USDT |
0.4273 USDT |
0.4273 USDT |
0.4338 USDT |
| 2025-04-04 |
0.4317 USDT |
12,349.0080 FET |
0.4373 USDT |
0.4223 USDT |
0.4255 USDT |
0.4461 USDT |
| 2025-04-03 |
0.4263 USDT |
36,009.6855 FET |
0.4303 USDT |
0.4128 USDT |
0.4199 USDT |
0.4246 USDT |
| 2025-04-02 |
0.4534 USDT |
129,752.4661 FET |
0.4676 USDT |
0.4348 USDT |
0.4501 USDT |
0.4348 USDT |
| 2025-04-01 |
0.4734 USDT |
55,836.4054 FET |
0.4556 USDT |
0.4549 USDT |
0.4618 USDT |
0.4776 USDT |
| 2025-03-31 |
0.4548 USDT |
47,495.3337 FET |
0.4681 USDT |
0.4442 USDT |
0.4515 USDT |
0.4541 USDT |
| 2025-03-30 |
0.4717 USDT |
23,840.7798 FET |
0.4708 USDT |
0.4647 USDT |
0.4708 USDT |
0.4763 USDT |
| 2025-03-29 |
0.4843 USDT |
30,485.5000 FET |
0.5074 USDT |
0.4635 USDT |
0.4671 USDT |
0.4696 USDT |
| 2025-03-28 |
0.5166 USDT |
59,254.0740 FET |
0.5469 USDT |
0.5009 USDT |
0.5026 USDT |
0.5065 USDT |
| 2025-03-27 |
0.5571 USDT |
1,327.5685 FET |
0.5524 USDT |
0.5524 USDT |
0.5588 USDT |
0.5589 USDT |
| 2025-03-26 |
0.5626 USDT |
1,780.4000 FET |
0.5647 USDT |
0.5563 USDT |
0.5588 USDT |
0.5735 USDT |
| 2025-03-25 |
0.5551 USDT |
13,102.1988 FET |
0.5502 USDT |
0.5454 USDT |
0.5505 USDT |
0.5689 USDT |
| 2025-03-24 |
0.5435 USDT |
61,405.8732 FET |
0.5193 USDT |
0.5127 USDT |
0.5169 USDT |
0.5496 USDT |
| 2025-03-23 |
0.5153 USDT |
234.9000 FET |
0.5126 USDT |
0.5126 USDT |
0.5126 USDT |
0.5153 USDT |
| 2025-03-22 |
0.5101 USDT |
107.9206 FET |
0.5014 USDT |
0.5014 USDT |
0.5014 USDT |
0.5127 USDT |
| 2025-03-21 |
0.5089 USDT |
35,068.0001 FET |
0.5304 USDT |
0.4990 USDT |
0.5034 USDT |
0.5019 USDT |
| 2025-03-20 |
0.5385 USDT |
9,675.6629 FET |
0.5503 USDT |
0.5257 USDT |
0.5264 USDT |
0.5264 USDT |
| 2025-03-19 |
0.5355 USDT |
60,366.0647 FET |
0.5187 USDT |
0.5114 USDT |
0.5146 USDT |
0.5474 USDT |
| 2025-03-18 |
0.5092 USDT |
17,819.0944 FET |
0.5216 USDT |
0.5022 USDT |
0.5050 USDT |
0.5103 USDT |
| 2025-03-17 |
0.5175 USDT |
39,904.9339 FET |
0.5061 USDT |
0.5061 USDT |
0.5088 USDT |
0.5241 USDT |
| 2025-03-16 |
0.5261 USDT |
3,468.3255 FET |
0.5244 USDT |
0.5192 USDT |
0.5200 USDT |
0.5335 USDT |
| 2025-03-15 |
0.5199 USDT |
18,003.1578 FET |
0.5180 USDT |
0.5071 USDT |
0.5129 USDT |
0.5213 USDT |
| 2025-03-14 |
0.5060 USDT |
37,136.7666 FET |
0.4958 USDT |
0.4952 USDT |
0.5018 USDT |
0.5069 USDT |
| 2025-03-13 |
0.4985 USDT |
33,714.3953 FET |
0.4893 USDT |
0.4749 USDT |
0.4790 USDT |
0.4972 USDT |
| 2025-03-12 |
0.4905 USDT |
69,865.4778 FET |
0.4815 USDT |
0.4626 USDT |
0.4694 USDT |
0.5007 USDT |
| 2025-03-11 |
0.4746 USDT |
39,310.7821 FET |
0.4674 USDT |
0.4527 USDT |
0.4650 USDT |
0.4802 USDT |
| 2025-03-10 |
0.5131 USDT |
100,600.3108 FET |
0.5311 USDT |
0.4734 USDT |
0.4931 USDT |
0.4913 USDT |
| 2025-03-09 |
0.5515 USDT |
108,771.0051 FET |
0.6009 USDT |
0.5043 USDT |
0.5070 USDT |
0.5057 USDT |
| 2025-03-08 |
0.5988 USDT |
28,839.7624 FET |
0.5819 USDT |
0.5726 USDT |
0.5758 USDT |
0.6030 USDT |
| 2025-03-07 |
0.6084 USDT |
100,366.7019 FET |
0.6301 USDT |
0.5891 USDT |
0.5961 USDT |
0.5921 USDT |
| 2025-03-06 |
0.6383 USDT |
97,290.5784 FET |
0.6190 USDT |
0.6156 USDT |
0.6294 USDT |
0.6341 USDT |
| 2025-03-05 |
0.5871 USDT |
22,069.4759 FET |
0.5862 USDT |
0.5804 USDT |
0.5842 USDT |
0.5913 USDT |
| 2025-03-04 |
0.5840 USDT |
98,207.6290 FET |
0.6130 USDT |
0.5522 USDT |
0.5825 USDT |
0.5872 USDT |
| 2025-03-03 |
0.6617 USDT |
117,932.9894 FET |
0.7488 USDT |
0.6054 USDT |
0.6193 USDT |
0.6192 USDT |
| 2025-03-02 |
0.6478 USDT |
5,920.4421 FET |
0.6450 USDT |
0.6413 USDT |
0.6425 USDT |
0.6413 USDT |
| 2025-03-01 |
0.6395 USDT |
20,066.5951 FET |
0.6518 USDT |
0.6242 USDT |
0.6277 USDT |
0.6358 USDT |
| 2025-02-28 |
0.6262 USDT |
54,247.2469 FET |
0.6556 USDT |
0.5999 USDT |
0.6109 USDT |
0.6550 USDT |
| 2025-02-27 |
0.6647 USDT |
7,346.5029 FET |
0.6596 USDT |
0.6531 USDT |
0.6584 USDT |
0.6573 USDT |
| 2025-02-26 |
0.6582 USDT |
18,824.5002 FET |
0.6701 USDT |
0.6365 USDT |
0.6451 USDT |
0.6365 USDT |
| 2025-02-25 |
0.6448 USDT |
106,019.7957 FET |
0.6677 USDT |
0.6183 USDT |
0.6364 USDT |
0.6594 USDT |
| 2025-02-24 |
0.7469 USDT |
27,045.2940 FET |
0.7586 USDT |
0.7314 USDT |
0.7356 USDT |
0.7350 USDT |
| 2025-02-23 |
0.7745 USDT |
29,431.3852 FET |
0.7875 USDT |
0.7530 USDT |
0.7609 USDT |
0.7626 USDT |
| 2025-02-22 |
0.7850 USDT |
26,704.1037 FET |
0.7481 USDT |
0.7465 USDT |
0.7646 USDT |
0.7982 USDT |
| 2025-02-21 |
0.7925 USDT |
37,020.0184 FET |
0.7747 USDT |
0.7557 USDT |
0.7572 USDT |
0.8159 USDT |