Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.8105 USDT |
9,154,170.3970 FET |
0.7821 USDT |
0.7728 USDT |
0.8460 USDT |
0.8298 USDT |
| 2025-06-02 |
0.7463 USDT |
6,806,633.1920 FET |
0.7621 USDT |
0.7234 USDT |
0.7737 USDT |
0.7512 USDT |
| 2025-06-01 |
0.7464 USDT |
5,786,459.4729 FET |
0.7562 USDT |
0.7212 USDT |
0.7742 USDT |
0.7517 USDT |
| 2025-05-31 |
0.7355 USDT |
8,463,281.2671 FET |
0.7466 USDT |
0.7111 USDT |
0.7707 USDT |
0.7669 USDT |
| 2025-05-30 |
0.8153 USDT |
8,228,803.4378 FET |
0.8534 USDT |
0.7724 USDT |
0.8566 USDT |
0.7916 USDT |
| 2025-05-29 |
0.8974 USDT |
6,104,122.6010 FET |
0.9143 USDT |
0.8638 USDT |
0.9314 USDT |
0.8713 USDT |
| 2025-05-28 |
0.8910 USDT |
5,084,351.7113 FET |
0.8906 USDT |
0.8711 USDT |
0.9213 USDT |
0.8799 USDT |
| 2025-05-27 |
0.8947 USDT |
7,594,660.5996 FET |
0.8695 USDT |
0.8476 USDT |
0.9313 USDT |
0.9012 USDT |
| 2025-05-26 |
0.9022 USDT |
8,982,318.1315 FET |
0.8488 USDT |
0.8368 USDT |
0.9385 USDT |
0.8719 USDT |
| 2025-05-25 |
0.8263 USDT |
6,928,914.7094 FET |
0.8540 USDT |
0.7946 USDT |
0.8679 USDT |
0.8043 USDT |
| 2025-05-24 |
0.8593 USDT |
7,724,374.3925 FET |
0.8469 USDT |
0.8367 USDT |
0.8767 USDT |
0.8552 USDT |
| 2025-05-23 |
0.9207 USDT |
18,334,868.1013 FET |
0.8843 USDT |
0.8496 USDT |
0.9916 USDT |
0.8541 USDT |
| 2025-05-22 |
0.8289 USDT |
6,764,119.7161 FET |
0.8056 USDT |
0.8046 USDT |
0.8626 USDT |
0.8532 USDT |
| 2025-05-21 |
0.7863 USDT |
10,706,823.3358 FET |
0.7534 USDT |
0.7425 USDT |
0.8322 USDT |
0.7997 USDT |
| 2025-05-20 |
0.7347 USDT |
6,735,208.5552 FET |
0.7365 USDT |
0.7111 USDT |
0.7581 USDT |
0.7518 USDT |
| 2025-05-19 |
0.7313 USDT |
6,305,644.7863 FET |
0.7790 USDT |
0.7043 USDT |
0.7843 USDT |
0.7275 USDT |
| 2025-05-18 |
0.7663 USDT |
5,759,913.4760 FET |
0.7462 USDT |
0.7293 USDT |
0.8002 USDT |
0.7459 USDT |
| 2025-05-17 |
0.7503 USDT |
5,914,576.8156 FET |
0.7643 USDT |
0.7346 USDT |
0.7676 USDT |
0.7451 USDT |
| 2025-05-16 |
0.7868 USDT |
7,067,218.4514 FET |
0.7814 USDT |
0.7550 USDT |
0.8083 USDT |
0.7691 USDT |
| 2025-05-15 |
0.7917 USDT |
9,284,751.2857 FET |
0.8299 USDT |
0.7407 USDT |
0.8397 USDT |
0.7818 USDT |
| 2025-05-14 |
0.8631 USDT |
5,862,730.8133 FET |
0.8917 USDT |
0.8207 USDT |
0.8940 USDT |
0.8343 USDT |
| 2025-05-13 |
0.8213 USDT |
6,888,441.4524 FET |
0.8313 USDT |
0.7901 USDT |
0.8588 USDT |
0.8580 USDT |
| 2025-05-12 |
0.8605 USDT |
24,194,389.0131 FET |
0.8517 USDT |
0.7968 USDT |
0.9168 USDT |
0.8338 USDT |
| 2025-05-11 |
0.8717 USDT |
9,928,873.1359 FET |
0.9073 USDT |
0.8406 USDT |
0.9087 USDT |
0.8494 USDT |
| 2025-05-10 |
0.8493 USDT |
7,615,504.2678 FET |
0.8281 USDT |
0.8240 USDT |
0.8741 USDT |
0.8625 USDT |
| 2025-05-09 |
0.8238 USDT |
12,738,786.8368 FET |
0.7792 USDT |
0.7596 USDT |
0.8799 USDT |
0.8256 USDT |
| 2025-05-08 |
0.7336 USDT |
10,111,648.8942 FET |
0.6757 USDT |
0.6757 USDT |
0.7851 USDT |
0.7754 USDT |
| 2025-05-07 |
0.6874 USDT |
7,028,722.7941 FET |
0.6811 USDT |
0.6578 USDT |
0.7156 USDT |
0.6620 USDT |
| 2025-05-06 |
0.6529 USDT |
6,959,349.7837 FET |
0.6634 USDT |
0.6325 USDT |
0.6745 USDT |
0.6459 USDT |
| 2025-05-05 |
0.6584 USDT |
5,807,804.0228 FET |
0.6582 USDT |
0.6430 USDT |
0.6790 USDT |
0.6557 USDT |
| 2025-05-04 |
0.6863 USDT |
6,508,971.8846 FET |
0.6841 USDT |
0.6551 USDT |
0.7800 USDT |
0.6586 USDT |
| 2025-05-03 |
0.6990 USDT |
5,910,740.9799 FET |
0.7104 USDT |
0.6723 USDT |
0.7648 USDT |
0.6880 USDT |
| 2025-05-02 |
0.7189 USDT |
4,862,494.7343 FET |
0.7311 USDT |
0.7013 USDT |
0.7403 USDT |
0.7145 USDT |
| 2025-05-01 |
0.7594 USDT |
8,374,204.0890 FET |
0.7380 USDT |
0.7306 USDT |
0.7888 USDT |
0.7345 USDT |
| 2025-04-30 |
0.7116 USDT |
5,329,746.6811 FET |
0.7032 USDT |
0.6793 USDT |
0.7322 USDT |
0.7020 USDT |
| 2025-04-29 |
0.7246 USDT |
5,801,060.6210 FET |
0.7170 USDT |
0.7033 USDT |
0.7447 USDT |
0.7077 USDT |
| 2025-04-28 |
0.7180 USDT |
10,322,977.0881 FET |
0.7124 USDT |
0.6862 USDT |
0.7395 USDT |
0.7144 USDT |
| 2025-04-27 |
0.7663 USDT |
9,741,789.7331 FET |
0.7800 USDT |
0.7230 USDT |
0.7987 USDT |
0.7316 USDT |
| 2025-04-26 |
0.7731 USDT |
12,982,758.2007 FET |
0.7520 USDT |
0.7382 USDT |
0.8061 USDT |
0.7704 USDT |
| 2025-04-25 |
0.6951 USDT |
8,235,756.4351 FET |
0.7150 USDT |
0.6716 USDT |
0.7157 USDT |
0.7019 USDT |
| 2025-04-24 |
0.6618 USDT |
12,180,618.8828 FET |
0.6224 USDT |
0.6065 USDT |
0.7203 USDT |
0.7013 USDT |
| 2025-04-23 |
0.6296 USDT |
9,064,527.0595 FET |
0.6399 USDT |
0.6061 USDT |
0.6474 USDT |
0.6257 USDT |
| 2025-04-22 |
0.6012 USDT |
9,252,275.0948 FET |
0.6058 USDT |
0.5789 USDT |
0.6230 USDT |
0.6107 USDT |
| 2025-04-21 |
0.6162 USDT |
12,205,209.5524 FET |
0.6022 USDT |
0.5853 USDT |
0.6549 USDT |
0.6184 USDT |
| 2025-04-20 |
0.5904 USDT |
9,750,147.3561 FET |
0.5565 USDT |
0.5525 USDT |
0.6239 USDT |
0.6003 USDT |
| 2025-04-19 |
0.5303 USDT |
4,524,190.8773 FET |
0.5048 USDT |
0.5045 USDT |
0.5521 USDT |
0.5441 USDT |
| 2025-04-18 |
0.5078 USDT |
4,148,369.9392 FET |
0.4971 USDT |
0.4914 USDT |
0.5208 USDT |
0.5043 USDT |
| 2025-04-17 |
0.4819 USDT |
5,803,513.8934 FET |
0.4585 USDT |
0.4570 USDT |
0.5069 USDT |
0.4999 USDT |
| 2025-04-16 |
0.4588 USDT |
5,726,684.8265 FET |
0.4599 USDT |
0.4438 USDT |
0.4685 USDT |
0.4639 USDT |
| 2025-04-15 |
0.4782 USDT |
6,067,507.4627 FET |
0.4859 USDT |
0.4595 USDT |
0.5200 USDT |
0.4675 USDT |