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