Identifier on Huobi: fetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
0.7502 USDT |
41,657.8307 FET |
0.7225 USDT |
0.7210 USDT |
0.7295 USDT |
0.7737 USDT |
| 2025-02-19 |
0.7293 USDT |
30,666.7846 FET |
0.7340 USDT |
0.7128 USDT |
0.7220 USDT |
0.7276 USDT |
| 2025-02-18 |
0.7259 USDT |
54,396.4327 FET |
0.7628 USDT |
0.7089 USDT |
0.7165 USDT |
0.7165 USDT |
| 2025-02-17 |
0.7797 USDT |
16,330.7330 FET |
0.7850 USDT |
0.7682 USDT |
0.7816 USDT |
0.7941 USDT |
| 2025-02-16 |
0.7868 USDT |
34,626.5257 FET |
0.7696 USDT |
0.7571 USDT |
0.7631 USDT |
0.7909 USDT |
| 2025-02-15 |
0.7960 USDT |
14,619.8541 FET |
0.8059 USDT |
0.7693 USDT |
0.7764 USDT |
0.7693 USDT |
| 2025-02-14 |
0.8009 USDT |
13,475.5148 FET |
0.7747 USDT |
0.7747 USDT |
0.7747 USDT |
0.8079 USDT |
| 2025-02-13 |
0.7872 USDT |
29,765.0553 FET |
0.8260 USDT |
0.7633 USDT |
0.7638 USDT |
0.7638 USDT |
| 2025-02-12 |
0.7355 USDT |
59,306.2268 FET |
0.7575 USDT |
0.7152 USDT |
0.7357 USDT |
0.7463 USDT |
| 2025-02-11 |
0.7914 USDT |
37,102.8716 FET |
0.7708 USDT |
0.7525 USDT |
0.7600 USDT |
0.7682 USDT |
| 2025-02-10 |
0.7792 USDT |
20,252.6570 FET |
0.7766 USDT |
0.7430 USDT |
0.7430 USDT |
0.7737 USDT |
| 2025-02-09 |
0.7619 USDT |
38,097.2690 FET |
0.7403 USDT |
0.7363 USDT |
0.7392 USDT |
0.7570 USDT |
| 2025-02-08 |
0.7121 USDT |
30,212.7692 FET |
0.7232 USDT |
0.6889 USDT |
0.7075 USDT |
0.7304 USDT |
| 2025-02-07 |
0.7532 USDT |
72,865.4447 FET |
0.7133 USDT |
0.7046 USDT |
0.7176 USDT |
0.7114 USDT |
| 2025-02-06 |
0.7358 USDT |
92,656.5479 FET |
0.7608 USDT |
0.7113 USDT |
0.7204 USDT |
0.7127 USDT |
| 2025-02-05 |
0.7948 USDT |
24,280.5188 FET |
0.7872 USDT |
0.7816 USDT |
0.7897 USDT |
0.8006 USDT |
| 2025-02-04 |
0.7975 USDT |
43,704.9345 FET |
0.8675 USDT |
0.7636 USDT |
0.7754 USDT |
0.8178 USDT |
| 2025-02-03 |
0.7217 USDT |
254,175.9566 FET |
0.8199 USDT |
0.6121 USDT |
0.6663 USDT |
0.8149 USDT |
| 2025-02-02 |
0.9237 USDT |
31,944.1956 FET |
0.9355 USDT |
0.8861 USDT |
0.9066 USDT |
0.9126 USDT |
| 2025-02-01 |
1.0178 USDT |
53,643.3953 FET |
1.0251 USDT |
1.0058 USDT |
1.0166 USDT |
1.0182 USDT |
| 2025-01-31 |
1.0463 USDT |
37,322.5461 FET |
1.0492 USDT |
1.0241 USDT |
1.0338 USDT |
1.0802 USDT |
| 2025-01-30 |
1.0482 USDT |
114,815.0451 FET |
0.9931 USDT |
0.9813 USDT |
0.9944 USDT |
1.0601 USDT |
| 2025-01-29 |
0.9753 USDT |
183,677.3608 FET |
0.9789 USDT |
0.9573 USDT |
0.9692 USDT |
0.9712 USDT |
| 2025-01-28 |
1.0658 USDT |
77,144.0620 FET |
1.1151 USDT |
1.0233 USDT |
1.0379 USDT |
1.0309 USDT |
| 2025-01-27 |
1.0999 USDT |
156,613.7676 FET |
1.1796 USDT |
1.0550 USDT |
1.0794 USDT |
1.0728 USDT |
| 2025-01-26 |
1.2138 USDT |
40,998.0712 FET |
1.2082 USDT |
1.1936 USDT |
1.2097 USDT |
1.2058 USDT |
| 2025-01-25 |
1.2072 USDT |
46,431.9683 FET |
1.2258 USDT |
1.1714 USDT |
1.2017 USDT |
1.2119 USDT |
| 2025-01-24 |
1.2371 USDT |
86,918.3633 FET |
1.2440 USDT |
1.1976 USDT |
1.2182 USDT |
1.2254 USDT |
| 2025-01-23 |
1.2438 USDT |
64,047.0093 FET |
1.2760 USDT |
1.2148 USDT |
1.2253 USDT |
1.2171 USDT |
| 2025-01-22 |
1.3106 USDT |
153,332.5438 FET |
1.3095 USDT |
1.2853 USDT |
1.2995 USDT |
1.3169 USDT |
| 2025-01-21 |
1.1614 USDT |
19,203.6134 FET |
1.1911 USDT |
1.1311 USDT |
1.1541 USDT |
1.1652 USDT |
| 2025-01-20 |
1.2176 USDT |
90,197.6143 FET |
1.1692 USDT |
1.1215 USDT |
1.1440 USDT |
1.2560 USDT |
| 2025-01-19 |
1.2653 USDT |
80,519.9647 FET |
1.3082 USDT |
1.1927 USDT |
1.2230 USDT |
1.2080 USDT |
| 2025-01-18 |
1.3236 USDT |
91,488.9932 FET |
1.4109 USDT |
1.2829 USDT |
1.2952 USDT |
1.3091 USDT |
| 2025-01-17 |
1.3840 USDT |
217,275.5358 FET |
1.3352 USDT |
1.3332 USDT |
1.3425 USDT |
1.3926 USDT |
| 2025-01-16 |
1.3446 USDT |
194,595.9159 FET |
1.3614 USDT |
1.3052 USDT |
1.3309 USDT |
1.3337 USDT |
| 2025-01-15 |
1.3309 USDT |
129,375.2912 FET |
1.3080 USDT |
1.2579 USDT |
1.2708 USDT |
1.3682 USDT |
| 2025-01-14 |
1.2503 USDT |
22,177.0772 FET |
1.2440 USDT |
1.2349 USDT |
1.2489 USDT |
1.2507 USDT |
| 2025-01-13 |
1.2180 USDT |
278,124.4945 FET |
1.2995 USDT |
1.1435 USDT |
1.1758 USDT |
1.2529 USDT |
| 2025-01-12 |
1.3073 USDT |
119,114.3795 FET |
1.3176 USDT |
1.2791 USDT |
1.2944 USDT |
1.2862 USDT |
| 2025-01-11 |
1.3278 USDT |
117,981.6611 FET |
1.3307 USDT |
1.2918 USDT |
1.3078 USDT |
1.3078 USDT |
| 2025-01-10 |
1.3277 USDT |
201,429.6006 FET |
1.2942 USDT |
1.2757 USDT |
1.3053 USDT |
1.3384 USDT |
| 2025-01-09 |
1.3101 USDT |
118,918.7814 FET |
1.3367 USDT |
1.2588 USDT |
1.2887 USDT |
1.2794 USDT |
| 2025-01-08 |
1.3467 USDT |
304,751.1438 FET |
1.4113 USDT |
1.2652 USDT |
1.3167 USDT |
1.3372 USDT |
| 2025-01-07 |
1.5220 USDT |
125,787.6535 FET |
1.5680 USDT |
1.4630 USDT |
1.5047 USDT |
1.4872 USDT |
| 2025-01-06 |
1.5880 USDT |
81,171.9502 FET |
1.6087 USDT |
1.5595 USDT |
1.5824 USDT |
1.6064 USDT |
| 2025-01-05 |
1.5090 USDT |
113,846.4544 FET |
1.4856 USDT |
1.4489 USDT |
1.4791 USDT |
1.5817 USDT |
| 2025-01-04 |
1.4891 USDT |
33,564.6936 FET |
1.5019 USDT |
1.4716 USDT |
1.4833 USDT |
1.4813 USDT |
| 2025-01-03 |
1.4617 USDT |
94,615.6816 FET |
1.3952 USDT |
1.3847 USDT |
1.3952 USDT |
1.4999 USDT |
| 2025-01-02 |
1.3900 USDT |
75,537.2830 FET |
1.3220 USDT |
1.3176 USDT |
1.3475 USDT |
1.3903 USDT |