Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-14 |
0.4977 USDT |
8,621,474.1816 FET |
0.4958 USDT |
0.4834 USDT |
0.5149 USDT |
0.5081 USDT |
| 2025-04-13 |
0.5075 USDT |
15,229,589.5181 FET |
0.4856 USDT |
0.4749 USDT |
0.5401 USDT |
0.5117 USDT |
| 2025-04-12 |
0.4669 USDT |
7,995,764.7015 FET |
0.4470 USDT |
0.4433 USDT |
0.4893 USDT |
0.4823 USDT |
| 2025-04-11 |
0.4372 USDT |
8,000,715.1692 FET |
0.4203 USDT |
0.4187 USDT |
0.4529 USDT |
0.4491 USDT |
| 2025-04-10 |
0.4267 USDT |
10,225,289.5502 FET |
0.4450 USDT |
0.4064 USDT |
0.4454 USDT |
0.4161 USDT |
| 2025-04-09 |
0.4008 USDT |
19,956,259.2219 FET |
0.3795 USDT |
0.3623 USDT |
0.4456 USDT |
0.4415 USDT |
| 2025-04-08 |
0.3916 USDT |
14,288,380.2612 FET |
0.3923 USDT |
0.3761 USDT |
0.4043 USDT |
0.3822 USDT |
| 2025-04-07 |
0.3734 USDT |
17,200,126.6470 FET |
0.3845 USDT |
0.3444 USDT |
0.4057 USDT |
0.3877 USDT |
| 2025-04-06 |
0.4129 USDT |
5,492,322.9892 FET |
0.4335 USDT |
0.3876 USDT |
0.4335 USDT |
0.3880 USDT |
| 2025-04-05 |
0.4358 USDT |
4,502,829.4166 FET |
0.4437 USDT |
0.4264 USDT |
0.4486 USDT |
0.4274 USDT |
| 2025-04-04 |
0.4350 USDT |
7,986,741.9693 FET |
0.4356 USDT |
0.4207 USDT |
0.4465 USDT |
0.4438 USDT |
| 2025-04-03 |
0.4310 USDT |
8,358,058.8969 FET |
0.4305 USDT |
0.4106 USDT |
0.4521 USDT |
0.4346 USDT |
| 2025-04-02 |
0.4564 USDT |
7,231,685.1193 FET |
0.4693 USDT |
0.4452 USDT |
0.4730 USDT |
0.4623 USDT |
| 2025-04-01 |
0.4741 USDT |
7,035,610.5090 FET |
0.4537 USDT |
0.4534 USDT |
0.4883 USDT |
0.4822 USDT |
| 2025-03-31 |
0.4609 USDT |
5,879,228.9566 FET |
0.4688 USDT |
0.4435 USDT |
0.4736 USDT |
0.4572 USDT |
| 2025-03-30 |
0.4748 USDT |
5,764,412.2043 FET |
0.4702 USDT |
0.4643 USDT |
0.4825 USDT |
0.4735 USDT |
| 2025-03-29 |
0.4928 USDT |
5,659,917.3848 FET |
0.5095 USDT |
0.4745 USDT |
0.5133 USDT |
0.4765 USDT |
| 2025-03-28 |
0.5183 USDT |
8,775,627.2344 FET |
0.5491 USDT |
0.5002 USDT |
0.5545 USDT |
0.5059 USDT |
| 2025-03-27 |
0.5524 USDT |
6,998,551.7263 FET |
0.5516 USDT |
0.5355 USDT |
0.5654 USDT |
0.5478 USDT |
| 2025-03-26 |
0.5666 USDT |
5,713,830.7063 FET |
0.5657 USDT |
0.5521 USDT |
0.5836 USDT |
0.5575 USDT |
| 2025-03-25 |
0.5588 USDT |
10,865,315.9148 FET |
0.5524 USDT |
0.5447 USDT |
0.5705 USDT |
0.5644 USDT |
| 2025-03-24 |
0.5407 USDT |
12,498,622.0166 FET |
0.5198 USDT |
0.5120 USDT |
0.5576 USDT |
0.5543 USDT |
| 2025-03-23 |
0.5142 USDT |
8,119,685.8656 FET |
0.5135 USDT |
0.5043 USDT |
0.5227 USDT |
0.5182 USDT |
| 2025-03-22 |
0.5116 USDT |
5,495,728.3635 FET |
0.5017 USDT |
0.5013 USDT |
0.5235 USDT |
0.5053 USDT |
| 2025-03-21 |
0.5139 USDT |
10,852,156.5113 FET |
0.5234 USDT |
0.4984 USDT |
0.5338 USDT |
0.5037 USDT |