Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.7668 USDT |
5,258,855.3408 FET |
0.7881 USDT |
0.7456 USDT |
0.7898 USDT |
0.7532 USDT |
| 2025-02-22 |
0.7839 USDT |
5,512,730.4547 FET |
0.7536 USDT |
0.7461 USDT |
0.8053 USDT |
0.8003 USDT |
| 2025-02-21 |
0.7829 USDT |
9,093,656.1495 FET |
0.7749 USDT |
0.7434 USDT |
0.8206 USDT |
0.7564 USDT |
| 2025-02-20 |
0.7445 USDT |
6,631,486.0575 FET |
0.7234 USDT |
0.7194 USDT |
0.7707 USDT |
0.7699 USDT |
| 2025-02-19 |
0.7320 USDT |
5,577,252.1860 FET |
0.7303 USDT |
0.7187 USDT |
0.7489 USDT |
0.7255 USDT |
| 2025-02-18 |
0.7375 USDT |
10,025,676.8504 FET |
0.7583 USDT |
0.7071 USDT |
0.7786 USDT |
0.7241 USDT |
| 2025-02-17 |
0.7802 USDT |
6,590,869.2662 FET |
0.7794 USDT |
0.7374 USDT |
0.8116 USDT |
0.7524 USDT |
| 2025-02-16 |
0.7835 USDT |
4,213,279.2027 FET |
0.7716 USDT |
0.7569 USDT |
0.8141 USDT |
0.7750 USDT |
| 2025-02-15 |
0.7825 USDT |
5,035,361.0005 FET |
0.8090 USDT |
0.7594 USDT |
0.8136 USDT |
0.7693 USDT |
| 2025-02-14 |
0.7990 USDT |
7,545,141.5692 FET |
0.7776 USDT |
0.7410 USDT |
0.8737 USDT |
0.8013 USDT |
| 2025-02-13 |
0.7855 USDT |
8,771,310.3944 FET |
0.8228 USDT |
0.7615 USDT |
0.8337 USDT |
0.7766 USDT |
| 2025-02-12 |
0.7475 USDT |
7,012,794.4252 FET |
0.7594 USDT |
0.7139 USDT |
0.7674 USDT |
0.7662 USDT |
| 2025-02-11 |
0.7929 USDT |
7,409,678.5012 FET |
0.7685 USDT |
0.7598 USDT |
0.8282 USDT |
0.7629 USDT |
| 2025-02-10 |
0.7790 USDT |
10,109,977.7814 FET |
0.7689 USDT |
0.7402 USDT |
0.8077 USDT |
0.7855 USDT |
| 2025-02-09 |
0.7549 USDT |
8,617,348.2722 FET |
0.7348 USDT |
0.7219 USDT |
0.7800 USDT |
0.7308 USDT |
| 2025-02-08 |
0.7166 USDT |
6,717,902.3723 FET |
0.7281 USDT |
0.6875 USDT |
0.7393 USDT |
0.7331 USDT |
| 2025-02-07 |
0.7439 USDT |
9,362,463.0094 FET |
0.7132 USDT |
0.7036 USDT |
0.7924 USDT |
0.7526 USDT |
| 2025-02-06 |
0.7484 USDT |
9,625,342.6337 FET |
0.7623 USDT |
0.7070 USDT |
0.7804 USDT |
0.7177 USDT |
| 2025-02-05 |
0.7839 USDT |
10,955,459.9451 FET |
0.7877 USDT |
0.7440 USDT |
0.8046 USDT |
0.7487 USDT |
| 2025-02-04 |
0.8035 USDT |
11,532,505.1057 FET |
0.8625 USDT |
0.7629 USDT |
0.8674 USDT |
0.7938 USDT |
| 2025-02-03 |
0.7291 USDT |
26,369,951.8083 FET |
0.8226 USDT |
0.5942 USDT |
0.8831 USDT |
0.8654 USDT |
| 2025-02-02 |
0.8894 USDT |
13,709,434.7377 FET |
0.9344 USDT |
0.8095 USDT |
0.9571 USDT |
0.8383 USDT |
| 2025-02-01 |
1.0124 USDT |
6,991,658.8049 FET |
1.0287 USDT |
0.9588 USDT |
1.0520 USDT |
0.9595 USDT |
| 2025-01-31 |
1.0522 USDT |
6,747,396.1235 FET |
1.0462 USDT |
1.0235 USDT |
1.0875 USDT |
1.0452 USDT |
| 2025-01-30 |
1.0287 USDT |
7,366,749.8897 FET |
0.9927 USDT |
0.9778 USDT |
1.0562 USDT |
1.0502 USDT |
| 2025-01-29 |
0.9883 USDT |
10,950,084.2771 FET |
0.9791 USDT |
0.9485 USDT |
1.0351 USDT |
1.0277 USDT |
| 2025-01-28 |
1.0793 USDT |
6,244,124.0368 FET |
1.1186 USDT |
1.0216 USDT |
1.1278 USDT |
1.0307 USDT |
| 2025-01-27 |
1.1014 USDT |
9,158,168.5127 FET |
1.1786 USDT |
1.0537 USDT |
1.1862 USDT |
1.1165 USDT |
| 2025-01-26 |
1.2137 USDT |
4,695,319.1431 FET |
1.2073 USDT |
1.1931 USDT |
1.2368 USDT |
1.2166 USDT |
| 2025-01-25 |
1.2091 USDT |
5,872,726.6909 FET |
1.2255 USDT |
1.1704 USDT |
1.2400 USDT |
1.2095 USDT |
| 2025-01-24 |
1.2359 USDT |
6,401,776.8445 FET |
1.2437 USDT |
1.1962 USDT |
1.2650 USDT |
1.2114 USDT |
| 2025-01-23 |
1.2363 USDT |
7,208,942.6194 FET |
1.2793 USDT |
1.1934 USDT |
1.2865 USDT |
1.2605 USDT |
| 2025-01-22 |
1.3056 USDT |
9,042,253.1556 FET |
1.3067 USDT |
1.2762 USDT |
1.3429 USDT |
1.2891 USDT |
| 2025-01-21 |
1.2095 USDT |
9,179,430.3302 FET |
1.1859 USDT |
1.1280 USDT |
1.3276 USDT |
1.3067 USDT |
| 2025-01-20 |
1.2097 USDT |
12,557,864.0935 FET |
1.1729 USDT |
1.1179 USDT |
1.3379 USDT |
1.1967 USDT |
| 2025-01-19 |
1.2453 USDT |
11,569,730.4301 FET |
1.3092 USDT |
1.1527 USDT |
1.3289 USDT |
1.1846 USDT |
| 2025-01-18 |
1.3371 USDT |
7,902,130.3574 FET |
1.4054 USDT |
1.2803 USDT |
1.4358 USDT |
1.2941 USDT |
| 2025-01-17 |
1.3854 USDT |
6,970,686.1473 FET |
1.3347 USDT |
1.3324 USDT |
1.4714 USDT |
1.4119 USDT |
| 2025-01-16 |
1.3438 USDT |
7,000,468.1421 FET |
1.3675 USDT |
1.3036 USDT |
1.3730 USDT |
1.3534 USDT |
| 2025-01-15 |
1.3233 USDT |
7,940,350.6047 FET |
1.3047 USDT |
1.2556 USDT |
1.3877 USDT |
1.3577 USDT |
| 2025-01-14 |
1.2653 USDT |
5,819,844.6577 FET |
1.2431 USDT |
1.2337 USDT |
1.2939 USDT |
1.2885 USDT |
| 2025-01-13 |
1.2171 USDT |
8,924,656.9476 FET |
1.2995 USDT |
1.1432 USDT |
1.3395 USDT |
1.2388 USDT |
| 2025-01-12 |
1.3085 USDT |
4,633,598.0654 FET |
1.3183 USDT |
1.2785 USDT |
1.3286 USDT |
1.2887 USDT |
| 2025-01-11 |
1.3228 USDT |
4,621,091.9965 FET |
1.3276 USDT |
1.2909 USDT |
1.3597 USDT |
1.3091 USDT |
| 2025-01-10 |
1.3232 USDT |
6,654,507.8585 FET |
1.2939 USDT |
1.2720 USDT |
1.3750 USDT |
1.3379 USDT |
| 2025-01-09 |
1.3110 USDT |
7,151,742.1066 FET |
1.3364 USDT |
1.2580 USDT |
1.3544 USDT |
1.2923 USDT |
| 2025-01-08 |
1.3488 USDT |
6,860,471.8590 FET |
1.4126 USDT |
1.2635 USDT |
1.4294 USDT |
1.3106 USDT |
| 2025-01-07 |
1.5063 USDT |
6,716,094.2450 FET |
1.5710 USDT |
1.4055 USDT |
1.5797 USDT |
1.4253 USDT |
| 2025-01-06 |
1.5931 USDT |
4,696,033.2536 FET |
1.6082 USDT |
1.5580 USDT |
1.6542 USDT |
1.6309 USDT |
| 2025-01-05 |
1.4927 USDT |
5,031,295.4564 FET |
1.4887 USDT |
1.4475 USDT |
1.5703 USDT |
1.5421 USDT |