Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
0.2747 USDT |
7,199,940.8308 FET |
0.2773 USDT |
0.2623 USDT |
0.2834 USDT |
0.2647 USDT |
| 2025-11-24 |
0.2768 USDT |
11,412,114.1761 FET |
0.2751 USDT |
0.2686 USDT |
0.2889 USDT |
0.2847 USDT |
| 2025-11-23 |
0.2860 USDT |
10,063,409.2013 FET |
0.2793 USDT |
0.2776 USDT |
0.2939 USDT |
0.2897 USDT |
| 2025-11-22 |
0.2784 USDT |
14,398,940.8132 FET |
0.2952 USDT |
0.2655 USDT |
0.2994 USDT |
0.2672 USDT |
| 2025-11-21 |
0.2879 USDT |
20,195,302.3295 FET |
0.3154 USDT |
0.2647 USDT |
0.3176 USDT |
0.2753 USDT |
| 2025-11-20 |
0.3199 USDT |
30,385,189.6932 FET |
0.3299 USDT |
0.3000 USDT |
0.3423 USDT |
0.3263 USDT |
| 2025-11-19 |
0.2964 USDT |
16,674,577.6167 FET |
0.3005 USDT |
0.2796 USDT |
0.3114 USDT |
0.2987 USDT |
| 2025-11-18 |
0.2814 USDT |
14,734,827.4487 FET |
0.2685 USDT |
0.2642 USDT |
0.3126 USDT |
0.3120 USDT |
| 2025-11-17 |
0.2779 USDT |
6,917,935.1927 FET |
0.2737 USDT |
0.2685 USDT |
0.2828 USDT |
0.2710 USDT |
| 2025-11-16 |
0.2777 USDT |
13,138,079.0695 FET |
0.2861 USDT |
0.2645 USDT |
0.2949 USDT |
0.2737 USDT |
| 2025-11-15 |
0.2895 USDT |
10,406,382.6196 FET |
0.2705 USDT |
0.2702 USDT |
0.3037 USDT |
0.2910 USDT |
| 2025-11-14 |
0.2811 USDT |
16,188,707.4902 FET |
0.2905 USDT |
0.2707 USDT |
0.2914 USDT |
0.2819 USDT |
| 2025-11-13 |
0.3059 USDT |
15,068,502.4090 FET |
0.3120 USDT |
0.2821 USDT |
0.3215 USDT |
0.2824 USDT |
| 2025-11-12 |
0.3345 USDT |
21,189,324.9046 FET |
0.3298 USDT |
0.3090 USDT |
0.3602 USDT |
0.3150 USDT |
| 2025-11-11 |
0.3646 USDT |
29,299,548.2057 FET |
0.3513 USDT |
0.3449 USDT |
0.4000 USDT |
0.3541 USDT |
| 2025-11-10 |
0.3468 USDT |
20,754,324.9780 FET |
0.3487 USDT |
0.3235 USDT |
0.3752 USDT |
0.3361 USDT |
| 2025-11-09 |
0.3194 USDT |
33,055,097.3352 FET |
0.3408 USDT |
0.2848 USDT |
0.3596 USDT |
0.3480 USDT |
| 2025-11-08 |
0.3600 USDT |
42,661,394.5678 FET |
0.3657 USDT |
0.3220 USDT |
0.4096 USDT |
0.3416 USDT |
| 2025-11-07 |
0.2481 USDT |
16,040,054.7306 FET |
0.2316 USDT |
0.2307 USDT |
0.2604 USDT |
0.2579 USDT |
| 2025-11-06 |
0.2174 USDT |
5,340,344.2690 FET |
0.2240 USDT |
0.2128 USDT |
0.2243 USDT |
0.2155 USDT |
| 2025-11-05 |
0.2128 USDT |
9,069,962.5464 FET |
0.2117 USDT |
0.2015 USDT |
0.2203 USDT |
0.2184 USDT |
| 2025-11-04 |
0.2097 USDT |
9,109,015.8866 FET |
0.2093 USDT |
0.2033 USDT |
0.2160 USDT |
0.2093 USDT |
| 2025-11-03 |
0.2324 USDT |
7,908,692.2950 FET |
0.2462 USDT |
0.2256 USDT |
0.2462 USDT |
0.2276 USDT |
| 2025-11-02 |
0.2536 USDT |
11,622,200.8706 FET |
0.2593 USDT |
0.2371 USDT |
0.2741 USDT |
0.2432 USDT |
| 2025-11-01 |
0.2468 USDT |
11,969,836.3810 FET |
0.2365 USDT |
0.2322 USDT |
0.2621 USDT |
0.2559 USDT |
| 2025-10-31 |
0.2411 USDT |
4,193,557.7829 FET |
0.2402 USDT |
0.2349 USDT |
0.2441 USDT |
0.2359 USDT |
| 2025-10-30 |
0.2490 USDT |
12,192,636.4115 FET |
0.2621 USDT |
0.2312 USDT |
0.2681 USDT |
0.2350 USDT |
| 2025-10-29 |
0.2625 USDT |
9,232,230.2084 FET |
0.2572 USDT |
0.2555 USDT |
0.2735 USDT |
0.2670 USDT |
| 2025-10-28 |
0.2644 USDT |
12,842,110.7578 FET |
0.2641 USDT |
0.2510 USDT |
0.2762 USDT |
0.2573 USDT |
| 2025-10-27 |
0.2746 USDT |
4,785,361.0778 FET |
0.2793 USDT |
0.2679 USDT |
0.2819 USDT |
0.2696 USDT |
| 2025-10-26 |
0.2679 USDT |
8,462,743.1976 FET |
0.2595 USDT |
0.2553 USDT |
0.2782 USDT |
0.2726 USDT |
| 2025-10-25 |
0.2600 USDT |
7,683,051.3340 FET |
0.2658 USDT |
0.2544 USDT |
0.2664 USDT |
0.2597 USDT |
| 2025-10-24 |
0.2628 USDT |
18,715,156.3585 FET |
0.2517 USDT |
0.2512 USDT |
0.2726 USDT |
0.2667 USDT |
| 2025-10-23 |
0.2457 USDT |
11,459,339.1500 FET |
0.2362 USDT |
0.2334 USDT |
0.2577 USDT |
0.2504 USDT |
| 2025-10-22 |
0.2441 USDT |
9,216,307.2159 FET |
0.2440 USDT |
0.2369 USDT |
0.2490 USDT |
0.2461 USDT |
| 2025-10-21 |
0.2637 USDT |
11,989,052.4056 FET |
0.2691 USDT |
0.2576 USDT |
0.2725 USDT |
0.2585 USDT |
| 2025-10-20 |
0.2857 USDT |
18,912,283.4178 FET |
0.2900 USDT |
0.2686 USDT |
0.3006 USDT |
0.2695 USDT |
| 2025-10-19 |
0.2818 USDT |
19,375,126.1646 FET |
0.2607 USDT |
0.2546 USDT |
0.3079 USDT |
0.2921 USDT |
| 2025-10-18 |
0.2619 USDT |
12,547,847.7722 FET |
0.2684 USDT |
0.2519 USDT |
0.2728 USDT |
0.2622 USDT |
| 2025-10-17 |
0.2679 USDT |
14,600,264.9024 FET |
0.2734 USDT |
0.2534 USDT |
0.2785 USDT |
0.2665 USDT |
| 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 |