Register for streaming realtime charts, analysis tools, and prices.FETUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 1.27 | -0.010 | -0.59% | 1.28 | 1.35 | 1.24 | 201,274.00 |
| Jul 26 2024 | 1.28 | 0.080 | 7.03% | 1.19 | 1.29 | 1.19 | 134,681.00 |
| Jul 25 2024 | 1.20 | -0.020 | -1.42% | 1.21 | 1.22 | 1.15 | 158,130.00 |
| Jul 24 2024 | 1.21 | -0.070 | -5.74% | 1.29 | 1.30 | 1.20 | 206,391.00 |
| Jul 23 2024 | 1.29 | -0.080 | -6.04% | 1.37 | 1.40 | 1.27 | 240,501.00 |
| Jul 22 2024 | 1.37 | -0.120 | -7.86% | 1.49 | 1.50 | 1.37 | 175,658.00 |
| Jul 21 2024 | 1.49 | 0.030 | 1.98% | 1.46 | 1.49 | 1.37 | 218,311.00 |
| Jul 20 2024 | 1.46 | -0.010 | -0.96% | 1.48 | 1.51 | 1.43 | 195,073.00 |
| Jul 19 2024 | 1.47 | 0.070 | 5.16% | 1.40 | 1.49 | 1.36 | 376,467.00 |
| Jul 18 2024 | 1.40 | -0.050 | -3.52% | 1.46 | 1.50 | 1.37 | 381,428.00 |
| Jul 17 2024 | 1.45 | 0.020 | 1.49% | 1.43 | 1.55 | 1.42 | 740,192.00 |
| Jul 16 2024 | 1.43 | 0.010 | 0.85% | 1.42 | 1.48 | 1.31 | 595,633.00 |
| Jul 15 2024 | 1.42 | 0.170 | 13.79% | 1.25 | 1.43 | 1.24 | 543,067.00 |
| Jul 14 2024 | 1.25 | 0.080 | 7.05% | 1.17 | 1.27 | 1.16 | 234,447.00 |
| Jul 13 2024 | 1.17 | -0.030 | -2.19% | 1.19 | 1.22 | 1.14 | 96,347.00 |
| Jul 12 2024 | 1.19 | 0.040 | 3.60% | 1.15 | 1.19 | 1.10 | 164,268.00 |
| Jul 11 2024 | 1.15 | -0.050 | -3.79% | 1.19 | 1.24 | 1.14 | 151,679.00 |
| Jul 10 2024 | 1.20 | -0.010 | -0.83% | 1.20 | 1.24 | 1.18 | 289,028.00 |
| Jul 09 2024 | 1.21 | 0.050 | 4.13% | 1.15 | 1.21 | 1.13 | 139,543.00 |
| Jul 08 2024 | 1.16 | 0.050 | 4.18% | 1.11 | 1.25 | 1.06 | 239,249.00 |
| Jul 07 2024 | 1.11 | -0.120 | -9.70% | 1.23 | 1.24 | 1.11 | 331,772.00 |
| Jul 06 2024 | 1.23 | 0.060 | 5.27% | 1.16 | 1.28 | 1.14 | 329,146.00 |
| Jul 05 2024 | 1.17 | -0.060 | -4.87% | 1.22 | 1.22 | 1.06 | 764,481.00 |
| Jul 04 2024 | 1.23 | -0.020 | -1.63% | 1.25 | 1.29 | 1.16 | 348,212.00 |
| Jul 03 2024 | 1.25 | -0.070 | -5.49% | 1.32 | 1.33 | 1.22 | 266,756.00 |
| Jul 02 2024 | 1.32 | 0.030 | 1.98% | 1.29 | 1.37 | 1.22 | 212,191.00 |
| Jul 01 2024 | 1.30 | -0.140 | -9.50% | 1.42 | 1.50 | 1.29 | 173,948.00 |
| Jun 30 2024 | 1.43 | 0.080 | 6.20% | 1.35 | 1.45 | 1.31 | 255,800.00 |
| Jun 29 2024 | 1.35 | -0.060 | -4.30% | 1.41 | 1.45 | 1.34 | 211,461.00 |
| Jun 28 2024 | 1.41 | -0.130 | -8.60% | 1.54 | 1.55 | 1.39 | 269,761.00 |
| Jun 27 2024 | 1.54 | -0.230 | -13.06% | 1.77 | 1.77 | 1.42 | 1,132,218.00 |
| Jun 26 2024 | 1.77 | 0.190 | 11.66% | 1.59 | 1.86 | 1.58 | 351,560.00 |
| Jun 25 2024 | 1.59 | -0.050 | -2.80% | 1.63 | 1.71 | 1.57 | 421,153.00 |
| Jun 24 2024 | 1.63 | 0.230 | 16.37% | 1.40 | 1.70 | 1.35 | 773,368.00 |
| Jun 23 2024 | 1.40 | -0.070 | -4.56% | 1.48 | 1.53 | 1.40 | 302,147.00 |
| Jun 22 2024 | 1.47 | -0.120 | -7.28% | 1.59 | 1.59 | 1.46 | 396,290.00 |
| Jun 21 2024 | 1.59 | -0.010 | -0.45% | 1.61 | 1.63 | 1.53 | 428,197.00 |
| Jun 20 2024 | 1.59 | 0.080 | 5.38% | 1.49 | 1.75 | 1.47 | 510,973.00 |
| Jun 19 2024 | 1.51 | 0.320 | 26.67% | 1.19 | 1.51 | 1.18 | 275,164.00 |
| Jun 18 2024 | 1.19 | -0.130 | -9.56% | 1.32 | 1.32 | 1.11 | 324,691.00 |
| Jun 17 2024 | 1.32 | -0.150 | -10.33% | 1.47 | 1.47 | 1.22 | 229,275.00 |
| Jun 16 2024 | 1.47 | 0.010 | 0.79% | 1.46 | 1.49 | 1.43 | 56,396.00 |
| Jun 15 2024 | 1.46 | -0.020 | -1.32% | 1.47 | 1.51 | 1.45 | 64,434.00 |
| Jun 14 2024 | 1.48 | -0.110 | -6.99% | 1.59 | 1.65 | 1.43 | 201,890.00 |
| Jun 13 2024 | 1.59 | -0.130 | -7.43% | 1.71 | 1.72 | 1.56 | 139,526.00 |
| Jun 12 2024 | 1.72 | 0.180 | 12.04% | 1.54 | 1.75 | 1.47 | 292,954.00 |
| Jun 11 2024 | 1.53 | -0.120 | -7.45% | 1.66 | 1.72 | 1.51 | 264,859.00 |
| Jun 10 2024 | 1.66 | -0.080 | -4.45% | 1.73 | 1.75 | 1.63 | 222,456.00 |
| Jun 09 2024 | 1.74 | -0.010 | -0.75% | 1.75 | 1.77 | 1.72 | 70,122.00 |
| Jun 08 2024 | 1.75 | -0.100 | -5.49% | 1.85 | 1.86 | 1.70 | 201,263.00 |
| Jun 07 2024 | 1.85 | -0.190 | -9.50% | 2.04 | 2.06 | 1.69 | 407,744.00 |
| Jun 06 2024 | 2.04 | -0.110 | -5.24% | 2.15 | 2.17 | 2.01 | 120,477.00 |
| Jun 05 2024 | 2.16 | 0.030 | 1.40% | 2.13 | 2.22 | 2.13 | 73,042.00 |
| Jun 04 2024 | 2.13 | -0.010 | -0.37% | 2.14 | 2.17 | 2.08 | 56,962.00 |
| Jun 03 2024 | 2.14 | 0.060 | 2.97% | 2.09 | 2.20 | 2.06 | 92,748.00 |
| Jun 02 2024 | 2.07 | -0.040 | -1.92% | 2.11 | 2.13 | 2.05 | 26,213.00 |
| Jun 01 2024 | 2.11 | -0.030 | -1.53% | 2.14 | 2.14 | 2.09 | 41,971.00 |
| May 31 2024 | 2.15 | -0.030 | -1.58% | 2.18 | 2.21 | 2.09 | 53,731.00 |
| May 30 2024 | 2.18 | -0.010 | -0.47% | 2.20 | 2.29 | 2.11 | 76,620.00 |
| May 29 2024 | 2.19 | -0.050 | -2.09% | 2.23 | 2.34 | 2.19 | 104,827.00 |
| May 28 2024 | 2.24 | -0.060 | -2.41% | 2.28 | 2.31 | 2.18 | 56,423.00 |
| May 27 2024 | 2.29 | 0.070 | 2.92% | 2.24 | 2.33 | 2.22 | 81,332.00 |
| May 26 2024 | 2.23 | -0.070 | -3.03% | 2.29 | 2.31 | 2.20 | 67,146.00 |
| May 25 2024 | 2.30 | 0.00 | -0.14% | 2.30 | 2.36 | 2.28 | 42,750.00 |
| May 24 2024 | 2.30 | -0.050 | -2.23% | 2.35 | 2.41 | 2.26 | 72,397.00 |
| May 23 2024 | 2.36 | -0.180 | -7.17% | 2.54 | 2.56 | 2.22 | 182,441.00 |
| May 22 2024 | 2.54 | 0.00 | 0.16% | 2.54 | 2.71 | 2.48 | 341,931.00 |
| May 21 2024 | 2.53 | 0.110 | 4.56% | 2.44 | 2.57 | 2.38 | 213,298.00 |
| May 20 2024 | 2.42 | 0.230 | 10.31% | 2.20 | 2.44 | 2.16 | 126,344.00 |
| May 19 2024 | 2.20 | -0.080 | -3.61% | 2.27 | 2.31 | 2.18 | 46,562.00 |
| May 18 2024 | 2.28 | -0.070 | -2.88% | 2.34 | 2.42 | 2.26 | 104,933.00 |
| May 17 2024 | 2.35 | 0.060 | 2.78% | 2.29 | 2.39 | 2.22 | 122,920.00 |
| May 16 2024 | 2.28 | 0.030 | 1.20% | 2.26 | 2.34 | 2.16 | 128,069.00 |
| May 15 2024 | 2.26 | 0.260 | 12.83% | 2.01 | 2.27 | 1.98 | 130,152.00 |
| May 14 2024 | 2.00 | -0.120 | -5.50% | 2.12 | 2.13 | 1.98 | 48,400.00 |
| May 13 2024 | 2.12 | -0.050 | -2.16% | 2.18 | 2.22 | 2.02 | 108,154.00 |
| May 12 2024 | 2.16 | -0.030 | -1.31% | 2.19 | 2.24 | 2.15 | 44,184.00 |
| May 11 2024 | 2.19 | -0.020 | -0.88% | 2.21 | 2.26 | 2.18 | 42,941.00 |
| May 10 2024 | 2.21 | -0.050 | -2.28% | 2.26 | 2.36 | 2.14 | 142,644.00 |
| May 09 2024 | 2.26 | 0.120 | 5.38% | 2.15 | 2.31 | 2.13 | 161,605.00 |
| May 08 2024 | 2.15 | -0.190 | -7.94% | 2.37 | 2.41 | 2.13 | 160,468.00 |
| May 07 2024 | 2.33 | -0.040 | -1.88% | 2.39 | 2.50 | 2.33 | 272,318.00 |
| May 06 2024 | 2.38 | 0.020 | 0.75% | 2.37 | 2.52 | 2.32 | 203,096.00 |
| May 05 2024 | 2.36 | 0.200 | 9.49% | 2.17 | 2.38 | 2.10 | 265,593.00 |
| May 04 2024 | 2.15 | -0.010 | -0.65% | 2.18 | 2.25 | 2.14 | 80,194.00 |
| May 03 2024 | 2.17 | 0.160 | 8.20% | 2.00 | 2.22 | 1.96 | 157,993.00 |
| May 02 2024 | 2.00 | -0.010 | -0.57% | 2.01 | 2.05 | 1.93 | 177,705.00 |
| May 01 2024 | 2.02 | -0.010 | -0.35% | 2.02 | 2.06 | 1.86 | 286,567.00 |
| Apr 30 2024 | 2.02 | -0.150 | -6.73% | 2.16 | 2.20 | 1.92 | 179,945.00 |
| Apr 29 2024 | 2.17 | 0.00 | 0.23% | 2.17 | 2.20 | 2.09 | 143,650.00 |
| Apr 28 2024 | 2.16 | -0.020 | -1.01% | 2.18 | 2.29 | 2.14 | 104,641.00 |
| Apr 27 2024 | 2.19 | 0.030 | 1.25% | 2.16 | 2.20 | 2.06 | 85,874.00 |
