Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-04 |
1.4895 USDT |
3,920,725.0073 FET |
1.5000 USDT |
1.4650 USDT |
1.5247 USDT |
1.4917 USDT |
| 2025-01-03 |
1.4508 USDT |
6,911,125.3799 FET |
1.3843 USDT |
1.3756 USDT |
1.5140 USDT |
1.4976 USDT |
| 2025-01-02 |
1.3856 USDT |
5,858,540.6240 FET |
1.3188 USDT |
1.3164 USDT |
1.4288 USDT |
1.3958 USDT |
| 2025-01-01 |
1.2620 USDT |
4,461,698.4678 FET |
1.2718 USDT |
1.2344 USDT |
1.2945 USDT |
1.2737 USDT |
| 2024-12-31 |
1.2821 USDT |
6,999,671.0669 FET |
1.2882 USDT |
1.2500 USDT |
1.3323 USDT |
1.2671 USDT |
| 2024-12-30 |
1.3050 USDT |
7,518,654.9830 FET |
1.2957 USDT |
1.2469 USDT |
1.3614 USDT |
1.2902 USDT |
| 2024-12-29 |
1.3458 USDT |
3,220,582.1051 FET |
1.3637 USDT |
1.3082 USDT |
1.3824 USDT |
1.3105 USDT |
| 2024-12-28 |
1.3270 USDT |
6,742,044.9003 FET |
1.3166 USDT |
1.2831 USDT |
1.4383 USDT |
1.3636 USDT |
| 2024-12-27 |
1.3115 USDT |
6,339,012.9319 FET |
1.2667 USDT |
1.2568 USDT |
1.3674 USDT |
1.3171 USDT |
| 2024-12-26 |
1.2955 USDT |
5,260,181.9659 FET |
1.3502 USDT |
1.2485 USDT |
1.3635 USDT |
1.2633 USDT |
| 2024-12-25 |
1.3633 USDT |
6,053,682.2099 FET |
1.3945 USDT |
1.3270 USDT |
1.4005 USDT |
1.3476 USDT |
| 2024-12-24 |
1.3687 USDT |
5,832,224.6650 FET |
1.3725 USDT |
1.3280 USDT |
1.4275 USDT |
1.3864 USDT |
| 2024-12-23 |
1.2718 USDT |
6,328,950.0126 FET |
1.2546 USDT |
1.2257 USDT |
1.3065 USDT |
1.2814 USDT |
| 2024-12-22 |
1.2656 USDT |
7,306,366.0760 FET |
1.2672 USDT |
1.2155 USDT |
1.3062 USDT |
1.2494 USDT |
| 2024-12-21 |
1.3378 USDT |
7,554,134.9851 FET |
1.3754 USDT |
1.2328 USDT |
1.4338 USDT |
1.2576 USDT |
| 2024-12-20 |
1.2563 USDT |
9,786,040.5376 FET |
1.3030 USDT |
1.1246 USDT |
1.3545 USDT |
1.3503 USDT |
| 2024-12-19 |
1.3704 USDT |
10,462,390.0139 FET |
1.4320 USDT |
1.2527 USDT |
1.4518 USDT |
1.2541 USDT |
| 2024-12-18 |
1.5636 USDT |
8,700,378.0989 FET |
1.6119 USDT |
1.4241 USDT |
1.6425 USDT |
1.4667 USDT |
| 2024-12-17 |
1.6747 USDT |
5,664,333.4758 FET |
1.7134 USDT |
1.6108 USDT |
1.7194 USDT |
1.6296 USDT |
| 2024-12-16 |
1.7395 USDT |
7,135,634.1922 FET |
1.8118 USDT |
1.6787 USDT |
1.8266 USDT |
1.7138 USDT |
| 2024-12-15 |
1.7349 USDT |
4,811,378.0480 FET |
1.7302 USDT |
1.6639 USDT |
1.7896 USDT |
1.7299 USDT |
| 2024-12-14 |
1.7659 USDT |
5,045,925.3738 FET |
1.8049 USDT |
1.6726 USDT |
1.8235 USDT |
1.7238 USDT |
| 2024-12-13 |
1.7794 USDT |
5,614,277.4382 FET |
1.7865 USDT |
1.7374 USDT |
1.8096 USDT |
1.7973 USDT |
| 2024-12-12 |
1.8420 USDT |
9,288,247.1346 FET |
1.8208 USDT |
1.7500 USDT |
1.8988 USDT |
1.7948 USDT |
| 2024-12-11 |
1.7462 USDT |
8,060,492.8325 FET |
1.6815 USDT |
1.6271 USDT |
1.8365 USDT |
1.8144 USDT |