Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.2874 USDT |
20,398,656.7495 FET |
0.2906 USDT |
0.2691 USDT |
0.2991 USDT |
0.2716 USDT |
| 2025-10-15 |
0.3074 USDT |
24,217,090.9261 FET |
0.3146 USDT |
0.2870 USDT |
0.3250 USDT |
0.2909 USDT |
| 2025-10-14 |
0.3356 USDT |
26,087,614.4524 FET |
0.3694 USDT |
0.3056 USDT |
0.3707 USDT |
0.3142 USDT |
| 2025-10-13 |
0.3740 USDT |
18,510,280.1860 FET |
0.3789 USDT |
0.3617 USDT |
0.3879 USDT |
0.3757 USDT |
| 2025-10-12 |
0.3791 USDT |
17,909,820.7355 FET |
0.3659 USDT |
0.3553 USDT |
0.4049 USDT |
0.3832 USDT |
| 2025-10-11 |
0.3919 USDT |
17,971,676.6514 FET |
0.3464 USDT |
0.3439 USDT |
0.4287 USDT |
0.3719 USDT |
| 2025-10-10 |
0.4209 USDT |
21,833,360.8485 FET |
0.4914 USDT |
0.1152 USDT |
0.5022 USDT |
0.3519 USDT |
| 2025-10-09 |
0.5159 USDT |
11,093,572.4855 FET |
0.5548 USDT |
0.4871 USDT |
0.5559 USDT |
0.4949 USDT |
| 2025-10-08 |
0.5544 USDT |
4,620,084.8579 FET |
0.5577 USDT |
0.5477 USDT |
0.5633 USDT |
0.5504 USDT |
| 2025-10-07 |
0.5700 USDT |
4,186,848.3706 FET |
0.5847 USDT |
0.5572 USDT |
0.5883 USDT |
0.5598 USDT |
| 2025-10-06 |
0.5792 USDT |
3,202,814.9651 FET |
0.5784 USDT |
0.5726 USDT |
0.5840 USDT |
0.5813 USDT |
| 2025-10-05 |
0.6025 USDT |
2,631,936.3890 FET |
0.5878 USDT |
0.5864 USDT |
0.6165 USDT |
0.5964 USDT |
| 2025-10-04 |
0.5859 USDT |
4,198,300.9839 FET |
0.5987 USDT |
0.5751 USDT |
0.6018 USDT |
0.5789 USDT |
| 2025-10-03 |
0.5957 USDT |
2,206,074.4870 FET |
0.6076 USDT |
0.5882 USDT |
0.6079 USDT |
0.5902 USDT |
| 2025-10-02 |
0.5965 USDT |
5,652,672.8369 FET |
0.5938 USDT |
0.5803 USDT |
0.6144 USDT |
0.6052 USDT |
| 2025-10-01 |
0.5454 USDT |
4,006,442.3465 FET |
0.5449 USDT |
0.5235 USDT |
0.5752 USDT |
0.5723 USDT |
| 2025-09-30 |
0.5629 USDT |
3,804,471.8152 FET |
0.5738 USDT |
0.5510 USDT |
0.5772 USDT |
0.5551 USDT |
| 2025-09-29 |
0.5704 USDT |
1,511,614.0967 FET |
0.5804 USDT |
0.5613 USDT |
0.5805 USDT |
0.5636 USDT |
| 2025-09-28 |
0.5669 USDT |
2,015,321.7824 FET |
0.5728 USDT |
0.5594 USDT |
0.5742 USDT |
0.5720 USDT |
| 2025-09-27 |
0.5763 USDT |
1,669,470.6239 FET |
0.5824 USDT |
0.5711 USDT |
0.5824 USDT |
0.5730 USDT |
| 2025-09-26 |
0.5645 USDT |
3,252,949.1049 FET |
0.5595 USDT |
0.5555 USDT |
0.5705 USDT |
0.5705 USDT |
| 2025-09-25 |
0.5804 USDT |
3,569,525.4262 FET |
0.5915 USDT |
0.5654 USDT |
0.5938 USDT |
0.5771 USDT |
| 2025-09-24 |
0.5924 USDT |
2,625,176.9836 FET |
0.5855 USDT |
0.5758 USDT |
0.6027 USDT |
0.5947 USDT |
| 2025-09-23 |
0.5951 USDT |
3,513,255.3584 FET |
0.5992 USDT |
0.5855 USDT |
0.6054 USDT |
0.5899 USDT |
| 2025-09-22 |
0.5965 USDT |
4,417,969.6115 FET |
0.6340 USDT |
0.5681 USDT |
0.6377 USDT |
0.5921 USDT |
| 2025-09-21 |
0.6430 USDT |
681,229.6557 FET |
0.6426 USDT |
0.6339 USDT |
0.6487 USDT |
0.6391 USDT |
| 2025-09-20 |
0.6449 USDT |
1,547,023.1698 FET |
0.6450 USDT |
0.6386 USDT |
0.6555 USDT |
0.6451 USDT |
| 2025-09-19 |
0.6722 USDT |
2,398,261.3383 FET |
0.6724 USDT |
0.6586 USDT |
0.6844 USDT |
0.6588 USDT |
| 2025-09-18 |
0.6712 USDT |
3,005,398.1380 FET |
0.6676 USDT |
0.6618 USDT |
0.6798 USDT |
0.6768 USDT |
| 2025-09-17 |
0.6418 USDT |
4,299,913.2090 FET |
0.6434 USDT |
0.6290 USDT |
0.6640 USDT |
0.6576 USDT |
| 2025-09-16 |
0.6413 USDT |
2,227,224.6848 FET |
0.6390 USDT |
0.6273 USDT |
0.6499 USDT |
0.6471 USDT |
| 2025-09-15 |
0.6468 USDT |
3,254,765.1479 FET |
0.6594 USDT |
0.6287 USDT |
0.6711 USDT |
0.6324 USDT |
| 2025-09-14 |
0.6665 USDT |
2,779,424.1553 FET |
0.6865 USDT |
0.6512 USDT |
0.6881 USDT |
0.6594 USDT |
| 2025-09-13 |
0.6862 USDT |
3,529,997.8540 FET |
0.6813 USDT |
0.6742 USDT |
0.6980 USDT |
0.6872 USDT |
| 2025-09-12 |
0.6709 USDT |
2,973,620.3740 FET |
0.6700 USDT |
0.6593 USDT |
0.6840 USDT |
0.6781 USDT |
| 2025-09-11 |
0.6596 USDT |
3,012,192.6102 FET |
0.6566 USDT |
0.6513 USDT |
0.6678 USDT |
0.6604 USDT |
| 2025-09-10 |
0.6503 USDT |
5,622,133.4039 FET |
0.6448 USDT |
0.6379 USDT |
0.6625 USDT |
0.6570 USDT |
| 2025-09-09 |
0.6622 USDT |
6,320,146.9586 FET |
0.6493 USDT |
0.6389 USDT |
0.6847 USDT |
0.6413 USDT |
| 2025-09-08 |
0.6458 USDT |
5,536,872.2910 FET |
0.6251 USDT |
0.6238 USDT |
0.6613 USDT |
0.6509 USDT |
| 2025-09-07 |
0.6229 USDT |
2,262,491.9329 FET |
0.6037 USDT |
0.6027 USDT |
0.6362 USDT |
0.6308 USDT |
| 2025-09-06 |
0.6041 USDT |
1,541,669.3846 FET |
0.6104 USDT |
0.5974 USDT |
0.6143 USDT |
0.6014 USDT |
| 2025-09-05 |
0.6075 USDT |
3,397,243.8266 FET |
0.5938 USDT |
0.5936 USDT |
0.6213 USDT |
0.6057 USDT |
| 2025-09-04 |
0.6016 USDT |
3,396,665.1564 FET |
0.6200 USDT |
0.5897 USDT |
0.6224 USDT |
0.5944 USDT |
| 2025-09-03 |
0.6177 USDT |
1,283,156.8876 FET |
0.6171 USDT |
0.6133 USDT |
0.6238 USDT |
0.6228 USDT |
| 2025-09-02 |
0.6001 USDT |
2,687,620.1592 FET |
0.5911 USDT |
0.5870 USDT |
0.6095 USDT |
0.5999 USDT |
| 2025-09-01 |
0.6055 USDT |
2,825,624.2000 FET |
0.6130 USDT |
0.5918 USDT |
0.6229 USDT |
0.6001 USDT |
| 2025-08-31 |
0.6259 USDT |
1,728,337.1964 FET |
0.6249 USDT |
0.6197 USDT |
0.6346 USDT |
0.6244 USDT |
| 2025-08-30 |
0.6205 USDT |
1,769,494.1211 FET |
0.6179 USDT |
0.6070 USDT |
0.6271 USDT |
0.6225 USDT |
| 2025-08-29 |
0.6274 USDT |
3,501,110.3200 FET |
0.6494 USDT |
0.6141 USDT |
0.6526 USDT |
0.6187 USDT |
| 2025-08-28 |
0.6457 USDT |
2,731,581.9209 FET |
0.6381 USDT |
0.6351 USDT |
0.6578 USDT |
0.6388 USDT |