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