Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |