Identifier on Huobi: fetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-31 |
0.2711 USDT |
1,752,055.2137 FET |
0.2762 USDT |
0.2587 USDT |
0.2623 USDT |
0.2622 USDT |
| 2023-05-30 |
0.2696 USDT |
1,481,534.9914 FET |
0.2605 USDT |
0.2567 USDT |
0.2603 USDT |
0.2763 USDT |
| 2023-05-29 |
0.2628 USDT |
1,260,776.9633 FET |
0.2679 USDT |
0.2561 USDT |
0.2603 USDT |
0.2593 USDT |
| 2023-05-28 |
0.2615 USDT |
2,234,275.1070 FET |
0.2550 USDT |
0.2534 USDT |
0.2580 USDT |
0.2656 USDT |
| 2023-05-27 |
0.2547 USDT |
1,117,390.0264 FET |
0.2450 USDT |
0.2419 USDT |
0.2448 USDT |
0.2547 USDT |
| 2023-05-26 |
0.2394 USDT |
722,100.5036 FET |
0.2368 USDT |
0.2309 USDT |
0.2340 USDT |
0.2443 USDT |
| 2023-05-25 |
0.2338 USDT |
1,352,548.5662 FET |
0.2316 USDT |
0.2233 USDT |
0.2261 USDT |
0.2370 USDT |
| 2023-05-24 |
0.2351 USDT |
1,122,448.4855 FET |
0.2450 USDT |
0.2214 USDT |
0.2254 USDT |
0.2261 USDT |
| 2023-05-23 |
0.2440 USDT |
685,177.6584 FET |
0.2398 USDT |
0.2370 USDT |
0.2398 USDT |
0.2425 USDT |
| 2023-05-22 |
0.2398 USDT |
1,516,636.8688 FET |
0.2426 USDT |
0.2343 USDT |
0.2366 USDT |
0.2396 USDT |
| 2023-05-21 |
0.2484 USDT |
1,007,095.5211 FET |
0.2588 USDT |
0.2409 USDT |
0.2444 USDT |
0.2439 USDT |
| 2023-05-20 |
0.2603 USDT |
1,167,369.2570 FET |
0.2647 USDT |
0.2545 USDT |
0.2573 USDT |
0.2588 USDT |
| 2023-05-19 |
0.2569 USDT |
1,367,989.2650 FET |
0.2464 USDT |
0.2421 USDT |
0.2433 USDT |
0.2792 USDT |
| 2023-05-18 |
0.2517 USDT |
595,391.3227 FET |
0.2563 USDT |
0.2413 USDT |
0.2455 USDT |
0.2444 USDT |
| 2023-05-17 |
0.2475 USDT |
1,058,676.2412 FET |
0.2437 USDT |
0.2366 USDT |
0.2405 USDT |
0.2569 USDT |
| 2023-05-16 |
0.2429 USDT |
632,189.5875 FET |
0.2464 USDT |
0.2393 USDT |
0.2420 USDT |
0.2429 USDT |
| 2023-05-15 |
0.2468 USDT |
679,215.9920 FET |
0.2420 USDT |
0.2350 USDT |
0.2420 USDT |
0.2479 USDT |
| 2023-05-14 |
0.2409 USDT |
247,413.3797 FET |
0.2374 USDT |
0.2330 USDT |
0.2355 USDT |
0.2420 USDT |
| 2023-05-13 |
0.2393 USDT |
307,331.1948 FET |
0.2459 USDT |
0.2368 USDT |
0.2375 USDT |
0.2380 USDT |
| 2023-05-12 |
0.2375 USDT |
531,297.8827 FET |
0.2417 USDT |
0.2312 USDT |
0.2361 USDT |
0.2353 USDT |
| 2023-05-11 |
0.2492 USDT |
740,628.5312 FET |
0.2627 USDT |
0.2353 USDT |
0.2381 USDT |
0.2375 USDT |
| 2023-05-10 |
0.2599 USDT |
810,636.6374 FET |
0.2633 USDT |
0.2458 USDT |
0.2571 USDT |
0.2619 USDT |
| 2023-05-09 |
0.2542 USDT |
568,791.2730 FET |
0.2597 USDT |
0.2479 USDT |
0.2523 USDT |
0.2560 USDT |
| 2023-05-08 |
0.2657 USDT |
814,825.4827 FET |
0.2892 USDT |
0.2421 USDT |
0.2519 USDT |
0.2577 USDT |
| 2023-05-07 |
0.2920 USDT |
496,637.9407 FET |
0.2883 USDT |
0.2871 USDT |
0.2891 USDT |
0.2922 USDT |
| 2023-05-06 |
0.2947 USDT |
361,042.0523 FET |
0.3108 USDT |
0.2777 USDT |
0.2804 USDT |
0.2878 USDT |
| 2023-05-05 |
0.3067 USDT |
469,774.7973 FET |
0.3103 USDT |
0.3002 USDT |
0.3044 USDT |
0.3097 USDT |
| 2023-05-04 |
0.3205 USDT |
152,183.3100 FET |
0.3251 USDT |
0.3090 USDT |
0.3110 USDT |
0.3110 USDT |
| 2023-05-03 |
0.3064 USDT |
384,675.6200 FET |
0.3185 USDT |
0.2990 USDT |
0.3005 USDT |
0.3103 USDT |
| 2023-05-02 |
0.3168 USDT |
140,142.1945 FET |
0.3184 USDT |
0.3121 USDT |
0.3149 USDT |
0.3181 USDT |
| 2023-05-01 |
0.3210 USDT |
318,535.5565 FET |
0.3273 USDT |
0.3137 USDT |
0.3175 USDT |
0.3141 USDT |
| 2023-04-30 |
0.3364 USDT |
155,737.3376 FET |
0.3404 USDT |
0.3316 USDT |
0.3332 USDT |
0.3374 USDT |
| 2023-04-29 |
0.3398 USDT |
355,296.7792 FET |
0.3324 USDT |
0.3319 USDT |
0.3354 USDT |
0.3398 USDT |
| 2023-04-28 |
0.3390 USDT |
583,288.3971 FET |
0.3434 USDT |
0.3304 USDT |
0.3319 USDT |
0.3333 USDT |
| 2023-04-27 |
0.3379 USDT |
936,951.0153 FET |
0.3335 USDT |
0.3297 USDT |
0.3347 USDT |
0.3419 USDT |
| 2023-04-26 |
0.3461 USDT |
1,263,362.6264 FET |
0.3451 USDT |
0.3124 USDT |
0.3255 USDT |
0.3234 USDT |
| 2023-04-25 |
0.3266 USDT |
590,599.6059 FET |
0.3322 USDT |
0.3192 USDT |
0.3231 USDT |
0.3258 USDT |
| 2023-04-24 |
0.3361 USDT |
905,373.8911 FET |
0.3356 USDT |
0.3255 USDT |
0.3332 USDT |
0.3318 USDT |
| 2023-04-23 |
0.3418 USDT |
789,093.6183 FET |
0.3484 USDT |
0.3311 USDT |
0.3344 USDT |
0.3322 USDT |
| 2023-04-22 |
0.3384 USDT |
710,993.6369 FET |
0.3339 USDT |
0.3303 USDT |
0.3341 USDT |
0.3443 USDT |
| 2023-04-21 |
0.3571 USDT |
732,337.8844 FET |
0.3636 USDT |
0.3418 USDT |
0.3475 USDT |
0.3437 USDT |
| 2023-04-20 |
0.3705 USDT |
728,827.1114 FET |
0.3734 USDT |
0.3519 USDT |
0.3633 USDT |
0.3605 USDT |
| 2023-04-19 |
0.3973 USDT |
1,203,226.4129 FET |
0.4249 USDT |
0.3744 USDT |
0.3855 USDT |
0.3819 USDT |
| 2023-04-18 |
0.4288 USDT |
1,587,291.3300 FET |
0.4263 USDT |
0.4125 USDT |
0.4186 USDT |
0.4187 USDT |
| 2023-04-17 |
0.4177 USDT |
2,184,745.4218 FET |
0.4053 USDT |
0.3918 USDT |
0.3999 USDT |
0.4344 USDT |
| 2023-04-16 |
0.4049 USDT |
837,759.6542 FET |
0.4079 USDT |
0.3939 USDT |
0.4007 USDT |
0.4098 USDT |
| 2023-04-15 |
0.4101 USDT |
1,660,544.4169 FET |
0.4048 USDT |
0.3918 USDT |
0.3990 USDT |
0.4095 USDT |
| 2023-04-14 |
0.3851 USDT |
2,181,136.2985 FET |
0.3613 USDT |
0.3605 USDT |
0.3662 USDT |
0.4088 USDT |
| 2023-04-13 |
0.3541 USDT |
710,190.1309 FET |
0.3420 USDT |
0.3382 USDT |
0.3409 USDT |
0.3600 USDT |
| 2023-04-12 |
0.3407 USDT |
962,223.0327 FET |
0.3524 USDT |
0.3325 USDT |
0.3379 USDT |
0.3407 USDT |