Identifier on Kucoin: FET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-10 |
1.6717 USDT |
14,019,327.9382 FET |
1.7077 USDT |
1.5661 USDT |
1.8030 USDT |
1.6874 USDT |
| 2024-12-09 |
1.9043 USDT |
7,522,503.1595 FET |
2.0554 USDT |
1.8107 USDT |
2.0559 USDT |
1.8379 USDT |
| 2024-12-08 |
2.0452 USDT |
4,796,868.1958 FET |
2.0648 USDT |
2.0009 USDT |
2.0929 USDT |
2.0401 USDT |
| 2024-12-07 |
2.0983 USDT |
4,074,056.1312 FET |
2.1346 USDT |
2.0591 USDT |
2.1410 USDT |
2.0703 USDT |
| 2024-12-06 |
2.0769 USDT |
9,544,121.0499 FET |
1.9530 USDT |
1.9166 USDT |
2.2200 USDT |
2.1735 USDT |
| 2024-12-05 |
1.9338 USDT |
10,771,972.6510 FET |
1.8624 USDT |
1.7787 USDT |
2.0843 USDT |
1.9869 USDT |
| 2024-12-04 |
1.9406 USDT |
10,152,149.9339 FET |
1.9106 USDT |
1.8577 USDT |
2.0440 USDT |
1.9229 USDT |
| 2024-12-03 |
1.8902 USDT |
10,720,500.8480 FET |
1.9399 USDT |
1.7736 USDT |
1.9747 USDT |
1.9319 USDT |
| 2024-12-02 |
1.7982 USDT |
6,413,821.0035 FET |
1.8402 USDT |
1.7207 USDT |
1.8851 USDT |
1.7691 USDT |
| 2024-12-01 |
1.8508 USDT |
7,901,788.9559 FET |
1.9121 USDT |
1.7670 USDT |
1.9132 USDT |
1.8404 USDT |
| 2024-11-30 |
1.8144 USDT |
10,869,620.6521 FET |
1.7222 USDT |
1.6945 USDT |
1.9547 USDT |
1.8903 USDT |
| 2024-11-29 |
1.6264 USDT |
7,812,061.7343 FET |
1.6761 USDT |
1.5904 USDT |
1.6875 USDT |
1.6507 USDT |
| 2024-11-28 |
1.5504 USDT |
11,150,823.5146 FET |
1.5065 USDT |
1.4494 USDT |
1.7100 USDT |
1.6953 USDT |
| 2024-11-27 |
1.4319 USDT |
9,147,595.1927 FET |
1.3779 USDT |
1.3509 USDT |
1.5127 USDT |
1.4783 USDT |
| 2024-11-26 |
1.3801 USDT |
9,914,144.4775 FET |
1.4307 USDT |
1.3127 USDT |
1.4704 USDT |
1.3662 USDT |
| 2024-11-25 |
1.4851 USDT |
10,797,713.5299 FET |
1.5325 USDT |
1.3980 USDT |
1.5701 USDT |
1.4386 USDT |
| 2024-11-24 |
1.4717 USDT |
10,853,097.5716 FET |
1.4261 USDT |
1.3678 USDT |
1.5721 USDT |
1.4558 USDT |
| 2024-11-23 |
1.3664 USDT |
12,714,898.8173 FET |
1.2833 USDT |
1.2748 USDT |
1.4561 USDT |
1.3879 USDT |
| 2024-11-22 |
1.2508 USDT |
9,317,146.0312 FET |
1.2745 USDT |
1.2130 USDT |
1.2944 USDT |
1.2518 USDT |
| 2024-11-21 |
1.2402 USDT |
7,973,468.5633 FET |
1.2364 USDT |
1.1769 USDT |
1.3036 USDT |
1.2738 USDT |
| 2024-11-20 |
1.2707 USDT |
6,928,400.0445 FET |
1.2917 USDT |
1.2106 USDT |
1.3189 USDT |
1.2633 USDT |
| 2024-11-19 |
1.3150 USDT |
5,931,488.7266 FET |
1.3617 USDT |
1.2776 USDT |
1.3664 USDT |
1.2794 USDT |
| 2024-11-18 |
1.3177 USDT |
10,910,860.2131 FET |
1.2582 USDT |
1.2516 USDT |
1.3979 USDT |
1.3278 USDT |
| 2024-11-17 |
1.2890 USDT |
7,249,059.0235 FET |
1.3224 USDT |
1.2420 USDT |
1.3324 USDT |
1.2506 USDT |
| 2024-11-16 |
1.2994 USDT |
7,396,046.1191 FET |
1.2831 USDT |
1.2520 USDT |
1.3302 USDT |
1.3234 USDT |