Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-20 |
0.5335 USDT |
7,997,651.0503 FET |
0.5497 USDT |
0.5179 USDT |
0.5531 USDT |
0.5229 USDT |
| 2025-03-19 |
0.5321 USDT |
10,894,608.9290 FET |
0.5145 USDT |
0.5114 USDT |
0.5497 USDT |
0.5462 USDT |
| 2025-03-18 |
0.5073 USDT |
6,494,515.3527 FET |
0.5234 USDT |
0.4944 USDT |
0.5245 USDT |
0.5006 USDT |
| 2025-03-17 |
0.5163 USDT |
5,309,029.4015 FET |
0.5068 USDT |
0.5054 USDT |
0.5266 USDT |
0.5143 USDT |
| 2025-03-16 |
0.5184 USDT |
9,799,917.2195 FET |
0.5256 USDT |
0.5007 USDT |
0.5445 USDT |
0.5073 USDT |
| 2025-03-15 |
0.5200 USDT |
8,306,912.6443 FET |
0.5177 USDT |
0.5057 USDT |
0.5330 USDT |
0.5203 USDT |
| 2025-03-14 |
0.5070 USDT |
8,407,857.1308 FET |
0.4971 USDT |
0.4939 USDT |
0.5238 USDT |
0.5194 USDT |
| 2025-03-13 |
0.4930 USDT |
13,764,806.5993 FET |
0.5026 USDT |
0.4744 USDT |
0.5140 USDT |
0.5012 USDT |
| 2025-03-12 |
0.4896 USDT |
17,888,885.2516 FET |
0.4817 USDT |
0.4612 USDT |
0.5211 USDT |
0.4994 USDT |
| 2025-03-11 |
0.4571 USDT |
17,188,520.9037 FET |
0.4616 USDT |
0.4211 USDT |
0.4777 USDT |
0.4753 USDT |
| 2025-03-10 |
0.5378 USDT |
9,692,498.0690 FET |
0.5291 USDT |
0.5126 USDT |
0.5586 USDT |
0.5294 USDT |
| 2025-03-09 |
0.5451 USDT |
12,468,724.8729 FET |
0.6027 USDT |
0.5047 USDT |
0.6038 USDT |
0.5097 USDT |
| 2025-03-08 |
0.5932 USDT |
8,474,803.1874 FET |
0.5836 USDT |
0.5722 USDT |
0.6289 USDT |
0.6007 USDT |
| 2025-03-07 |
0.6092 USDT |
10,250,474.9243 FET |
0.6298 USDT |
0.5865 USDT |
0.6384 USDT |
0.6095 USDT |
| 2025-03-06 |
0.6366 USDT |
8,181,163.1073 FET |
0.6187 USDT |
0.6128 USDT |
0.6600 USDT |
0.6286 USDT |
| 2025-03-05 |
0.5941 USDT |
3,587,454.5746 FET |
0.5869 USDT |
0.5800 USDT |
0.6219 USDT |
0.6105 USDT |
| 2025-03-04 |
0.5870 USDT |
13,948,382.5122 FET |
0.6175 USDT |
0.5506 USDT |
0.6195 USDT |
0.5915 USDT |
| 2025-03-03 |
0.6937 USDT |
8,656,703.7731 FET |
0.7477 USDT |
0.6210 USDT |
0.7516 USDT |
0.6305 USDT |
| 2025-03-02 |
0.6766 USDT |
11,570,290.2624 FET |
0.6401 USDT |
0.6368 USDT |
0.8027 USDT |
0.7267 USDT |
| 2025-03-01 |
0.6392 USDT |
9,479,856.8748 FET |
0.6533 USDT |
0.6238 USDT |
0.6617 USDT |
0.6406 USDT |
| 2025-02-28 |
0.6262 USDT |
14,477,922.3519 FET |
0.6565 USDT |
0.5989 USDT |
0.6593 USDT |
0.6482 USDT |
| 2025-02-27 |
0.6637 USDT |
3,897,354.3579 FET |
0.6611 USDT |
0.6512 USDT |
0.6732 USDT |
0.6712 USDT |
| 2025-02-26 |
0.6604 USDT |
7,497,467.1891 FET |
0.6649 USDT |
0.6346 USDT |
0.6831 USDT |
0.6536 USDT |
| 2025-02-25 |
0.6498 USDT |
15,075,139.0390 FET |
0.6676 USDT |
0.6028 USDT |
0.6794 USDT |
0.6634 USDT |
| 2025-02-24 |
0.7311 USDT |
8,920,904.2932 FET |
0.7576 USDT |
0.6711 USDT |
0.7782 USDT |
0.6853 USDT |