Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.7594 USDT |
11,784,657.7736 FET |
0.8237 USDT |
0.7204 USDT |
0.8242 USDT |
0.7471 USDT |
| 2025-07-22 |
0.8062 USDT |
10,534,762.7649 FET |
0.8416 USDT |
0.7778 USDT |
0.8557 USDT |
0.8042 USDT |
| 2025-07-21 |
0.8335 USDT |
11,685,388.3879 FET |
0.8013 USDT |
0.7812 USDT |
0.8851 USDT |
0.8465 USDT |
| 2025-07-20 |
0.7996 USDT |
7,678,102.1567 FET |
0.7827 USDT |
0.7746 USDT |
0.8179 USDT |
0.7926 USDT |
| 2025-07-19 |
0.7636 USDT |
7,455,809.8058 FET |
0.7585 USDT |
0.7389 USDT |
0.7975 USDT |
0.7809 USDT |
| 2025-07-18 |
0.7983 USDT |
10,956,226.8728 FET |
0.7683 USDT |
0.7637 USDT |
0.8368 USDT |
0.7812 USDT |
| 2025-07-17 |
0.7683 USDT |
7,185,697.9181 FET |
0.7767 USDT |
0.7527 USDT |
0.7873 USDT |
0.7582 USDT |
| 2025-07-16 |
0.7623 USDT |
10,323,522.8772 FET |
0.7498 USDT |
0.7301 USDT |
0.7899 USDT |
0.7868 USDT |
| 2025-07-15 |
0.6991 USDT |
8,181,507.9878 FET |
0.7106 USDT |
0.6782 USDT |
0.7386 USDT |
0.7217 USDT |
| 2025-07-14 |
0.7347 USDT |
10,304,106.3578 FET |
0.7317 USDT |
0.7021 USDT |
0.7555 USDT |
0.7135 USDT |
| 2025-07-13 |
0.7136 USDT |
6,625,151.1136 FET |
0.6882 USDT |
0.6854 USDT |
0.7407 USDT |
0.7243 USDT |
| 2025-07-12 |
0.6996 USDT |
7,390,003.9750 FET |
0.7154 USDT |
0.6694 USDT |
0.7269 USDT |
0.6833 USDT |
| 2025-07-11 |
0.7458 USDT |
9,460,553.5233 FET |
0.7459 USDT |
0.7130 USDT |
0.7777 USDT |
0.7413 USDT |
| 2025-07-10 |
0.7009 USDT |
5,610,610.3647 FET |
0.7038 USDT |
0.6901 USDT |
0.7204 USDT |
0.7175 USDT |
| 2025-07-09 |
0.6760 USDT |
3,856,692.5775 FET |
0.6745 USDT |
0.6631 USDT |
0.6874 USDT |
0.6839 USDT |
| 2025-07-08 |
0.6695 USDT |
3,528,836.8399 FET |
0.6710 USDT |
0.6621 USDT |
0.6805 USDT |
0.6646 USDT |
| 2025-07-07 |
0.6744 USDT |
2,716,832.8132 FET |
0.6813 USDT |
0.6605 USDT |
0.6891 USDT |
0.6663 USDT |
| 2025-07-06 |
0.6627 USDT |
3,300,052.4990 FET |
0.6628 USDT |
0.6466 USDT |
0.6833 USDT |
0.6827 USDT |
| 2025-07-05 |
0.6694 USDT |
3,492,193.2663 FET |
0.6749 USDT |
0.6531 USDT |
0.6785 USDT |
0.6618 USDT |
| 2025-07-04 |
0.6939 USDT |
4,860,313.4514 FET |
0.7235 USDT |
0.6683 USDT |
0.7308 USDT |
0.6760 USDT |
| 2025-07-03 |
0.7256 USDT |
8,137,827.6499 FET |
0.7125 USDT |
0.6996 USDT |
0.7482 USDT |
0.7199 USDT |
| 2025-07-02 |
0.6923 USDT |
6,957,592.2698 FET |
0.6668 USDT |
0.6544 USDT |
0.7230 USDT |
0.7143 USDT |
| 2025-07-01 |
0.6678 USDT |
5,090,891.1979 FET |
0.6777 USDT |
0.6576 USDT |
0.6853 USDT |
0.6655 USDT |
| 2025-06-30 |
0.6863 USDT |
7,141,317.1594 FET |
0.7115 USDT |
0.6632 USDT |
0.7144 USDT |
0.6773 USDT |
| 2025-06-29 |
0.6872 USDT |
4,499,438.7407 FET |
0.6860 USDT |
0.6736 USDT |
0.7026 USDT |
0.6824 USDT |
| 2025-06-28 |
0.6688 USDT |
2,566,714.3266 FET |
0.6730 USDT |
0.6618 USDT |
0.6785 USDT |
0.6710 USDT |
| 2025-06-27 |
0.6672 USDT |
8,994,431.2025 FET |
0.6645 USDT |
0.6490 USDT |
0.6842 USDT |
0.6689 USDT |
| 2025-06-26 |
0.6567 USDT |
5,584,928.9595 FET |
0.6583 USDT |
0.6432 USDT |
0.6777 USDT |
0.6540 USDT |
| 2025-06-25 |
0.6702 USDT |
5,254,116.3316 FET |
0.6780 USDT |
0.6531 USDT |
0.6842 USDT |
0.6623 USDT |
| 2025-06-24 |
0.6974 USDT |
4,305,872.4549 FET |
0.6865 USDT |
0.6826 USDT |
0.7174 USDT |
0.6876 USDT |
| 2025-06-23 |
0.6115 USDT |
10,984,621.7568 FET |
0.5835 USDT |
0.5758 USDT |
0.6813 USDT |
0.6739 USDT |
| 2025-06-22 |
0.5874 USDT |
9,072,180.0183 FET |
0.6097 USDT |
0.5606 USDT |
0.6224 USDT |
0.5654 USDT |
| 2025-06-21 |
0.6383 USDT |
4,023,601.7241 FET |
0.6477 USDT |
0.6106 USDT |
0.6600 USDT |
0.6148 USDT |
| 2025-06-20 |
0.6716 USDT |
6,323,164.0345 FET |
0.6789 USDT |
0.6325 USDT |
0.7000 USDT |
0.6592 USDT |
| 2025-06-19 |
0.6838 USDT |
7,439,668.3191 FET |
0.6725 USDT |
0.6645 USDT |
0.7053 USDT |
0.6783 USDT |
| 2025-06-18 |
0.6545 USDT |
3,625,517.5787 FET |
0.6535 USDT |
0.6339 USDT |
0.6690 USDT |
0.6392 USDT |
| 2025-06-17 |
0.6817 USDT |
5,860,666.3203 FET |
0.6934 USDT |
0.6683 USDT |
0.6952 USDT |
0.6712 USDT |
| 2025-06-16 |
0.7180 USDT |
5,338,872.7916 FET |
0.6980 USDT |
0.6895 USDT |
0.7310 USDT |
0.7234 USDT |
| 2025-06-15 |
0.6825 USDT |
4,535,221.2333 FET |
0.6667 USDT |
0.6658 USDT |
0.7054 USDT |
0.6956 USDT |
| 2025-06-14 |
0.6709 USDT |
2,411,249.7773 FET |
0.6772 USDT |
0.6640 USDT |
0.6808 USDT |
0.6745 USDT |
| 2025-06-13 |
0.6657 USDT |
11,890,750.9482 FET |
0.7181 USDT |
0.6455 USDT |
0.7184 USDT |
0.6771 USDT |
| 2025-06-12 |
0.7425 USDT |
7,489,056.8881 FET |
0.7764 USDT |
0.7155 USDT |
0.7773 USDT |
0.7184 USDT |
| 2025-06-11 |
0.8041 USDT |
5,914,613.2942 FET |
0.8176 USDT |
0.7775 USDT |
0.8348 USDT |
0.8097 USDT |
| 2025-06-10 |
0.7943 USDT |
2,781,377.1458 FET |
0.7946 USDT |
0.7819 USDT |
0.8151 USDT |
0.8138 USDT |
| 2025-06-09 |
0.7553 USDT |
2,904,456.3160 FET |
0.7424 USDT |
0.7306 USDT |
0.7811 USDT |
0.7754 USDT |
| 2025-06-08 |
0.7574 USDT |
3,508,267.4901 FET |
0.7706 USDT |
0.7360 USDT |
0.7759 USDT |
0.7662 USDT |
| 2025-06-07 |
0.7579 USDT |
3,772,868.0059 FET |
0.7191 USDT |
0.7176 USDT |
0.7770 USDT |
0.7649 USDT |
| 2025-06-06 |
0.7341 USDT |
7,575,950.1390 FET |
0.7228 USDT |
0.7153 USDT |
0.7571 USDT |
0.7170 USDT |
| 2025-06-05 |
0.7869 USDT |
5,457,557.4725 FET |
0.7966 USDT |
0.7559 USDT |
0.8170 USDT |
0.7678 USDT |
| 2025-06-04 |
0.8150 USDT |
7,442,732.2209 FET |
0.8213 USDT |
0.7843 USDT |
0.8420 USDT |
0.7947 USDT |