Register to chat with like-minded investors on our interactive forums.FETUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 0.00 |
| Jun 18 2024 | 1.19 | -0.130 | -10.06% | 1.32 | 1.32 | 1.11 | 108,682.00 |
| Jun 17 2024 | 1.32 | -0.150 | -10.25% | 1.48 | 1.49 | 1.23 | 76,210.00 |
| Jun 16 2024 | 1.47 | 0.010 | 1.00% | 1.46 | 1.49 | 1.42 | 39,497.00 |
| Jun 15 2024 | 1.46 | -0.020 | -1.62% | 1.48 | 1.51 | 1.45 | 50,611.00 |
| Jun 14 2024 | 1.48 | -0.110 | -6.64% | 1.60 | 1.64 | 1.43 | 57,106.00 |
| Jun 13 2024 | 1.59 | -0.120 | -6.91% | 1.71 | 1.73 | 1.56 | 66,701.00 |
| Jun 12 2024 | 1.71 | 0.170 | 11.27% | 1.54 | 1.74 | 1.47 | 45,258.00 |
| Jun 11 2024 | 1.53 | -0.130 | -7.61% | 1.66 | 1.72 | 1.51 | 58,074.00 |
| Jun 10 2024 | 1.66 | -0.070 | -4.17% | 1.73 | 1.75 | 1.63 | 36,723.00 |
| Jun 09 2024 | 1.73 | -0.020 | -1.02% | 1.75 | 1.77 | 1.72 | 17,397.00 |
| Jun 08 2024 | 1.75 | -0.100 | -5.28% | 1.84 | 1.86 | 1.71 | 33,632.00 |
| Jun 07 2024 | 1.85 | -0.200 | -9.79% | 2.04 | 2.06 | 1.74 | 43,755.00 |
| Jun 06 2024 | 2.05 | -0.110 | -5.20% | 2.15 | 2.16 | 2.02 | 31,258.00 |
| Jun 05 2024 | 2.16 | 0.030 | 1.63% | 2.13 | 2.22 | 2.13 | 33,652.00 |
| Jun 04 2024 | 2.13 | -0.010 | -0.60% | 2.14 | 2.17 | 2.08 | 28,641.00 |
| Jun 03 2024 | 2.14 | 0.050 | 2.58% | 2.09 | 2.19 | 2.05 | 40,440.00 |
| Jun 02 2024 | 2.09 | -0.020 | -1.13% | 2.11 | 2.14 | 2.05 | 18,802.00 |
| Jun 01 2024 | 2.11 | -0.040 | -1.69% | 2.14 | 2.14 | 2.09 | 22,320.00 |
| May 31 2024 | 2.15 | -0.040 | -1.82% | 2.18 | 2.20 | 2.09 | 44,381.00 |
| May 30 2024 | 2.19 | -0.010 | -0.23% | 2.19 | 2.28 | 2.12 | 28,073.00 |
| May 29 2024 | 2.19 | -0.050 | -2.17% | 2.24 | 2.33 | 2.19 | 29,369.00 |
| May 28 2024 | 2.24 | -0.070 | -2.83% | 2.30 | 2.31 | 2.18 | 31,398.00 |
| May 27 2024 | 2.30 | 0.070 | 3.06% | 2.24 | 2.33 | 2.22 | 24,124.00 |
| May 26 2024 | 2.24 | -0.060 | -2.61% | 2.29 | 2.30 | 2.21 | 16,501.00 |
| May 25 2024 | 2.30 | -0.010 | -0.58% | 2.30 | 2.36 | 2.28 | 23,858.00 |
| May 24 2024 | 2.31 | -0.050 | -2.12% | 2.35 | 2.41 | 2.27 | 39,635.00 |
| May 23 2024 | 2.36 | -0.170 | -6.60% | 2.54 | 2.56 | 2.27 | 32,455.00 |
| May 22 2024 | 2.53 | 0.070 | 2.68% | 2.54 | 2.70 | 2.47 | 27,934.00 |
| May 21 2024 | 2.46 | 0.040 | 1.61% | 2.44 | 2.56 | 2.40 | 25,945.00 |
| May 20 2024 | 2.42 | 0.220 | 10.12% | 2.20 | 2.43 | 2.17 | 38,471.00 |
| May 19 2024 | 2.20 | -0.080 | -3.44% | 2.27 | 2.31 | 2.19 | 22,874.00 |
| May 18 2024 | 2.28 | -0.070 | -2.89% | 2.35 | 2.42 | 2.26 | 21,808.00 |
| May 17 2024 | 2.34 | 0.050 | 2.24% | 2.29 | 2.38 | 2.23 | 22,899.00 |
| May 16 2024 | 2.29 | 0.040 | 1.82% | 2.27 | 2.33 | 2.16 | 23,863.00 |
| May 15 2024 | 2.25 | 0.250 | 12.45% | 2.01 | 2.27 | 1.98 | 26,295.00 |
| May 14 2024 | 2.00 | -0.120 | -5.57% | 2.12 | 2.13 | 1.99 | 30,726.00 |
| May 13 2024 | 2.12 | -0.050 | -2.09% | 2.18 | 2.20 | 2.03 | 26,157.00 |
| May 12 2024 | 2.17 | -0.030 | -1.31% | 2.20 | 2.24 | 2.15 | 17,532.00 |
| May 11 2024 | 2.20 | -0.010 | -0.60% | 2.21 | 2.26 | 2.18 | 25,914.00 |
| May 10 2024 | 2.21 | -0.060 | -2.49% | 2.25 | 2.36 | 2.15 | 26,625.00 |
| May 09 2024 | 2.26 | 0.110 | 5.02% | 2.15 | 2.30 | 2.14 | 26,635.00 |
| May 08 2024 | 2.16 | -0.190 | -8.05% | 2.34 | 2.46 | 2.13 | 34,892.00 |
| May 07 2024 | 2.35 | -0.030 | -1.32% | 2.39 | 2.50 | 2.34 | 31,293.00 |
| May 06 2024 | 2.38 | 0.020 | 0.73% | 2.37 | 2.52 | 2.33 | 26,041.00 |
| May 05 2024 | 2.36 | 0.200 | 9.25% | 2.17 | 2.38 | 2.11 | 25,474.00 |
| May 04 2024 | 2.16 | -0.020 | -0.72% | 2.17 | 2.24 | 2.14 | 54,154.00 |
| May 03 2024 | 2.18 | 0.170 | 8.54% | 2.01 | 2.21 | 1.96 | 38,578.00 |
| May 02 2024 | 2.00 | -0.020 | -0.95% | 2.01 | 2.05 | 1.93 | 51,880.00 |
| May 01 2024 | 2.02 | 0.00 | -0.19% | 2.02 | 2.05 | 1.87 | 46,368.00 |
| Apr 30 2024 | 2.03 | -0.140 | -6.48% | 2.16 | 2.20 | 1.93 | 36,607.00 |
| Apr 29 2024 | 2.17 | 0.010 | 0.40% | 2.17 | 2.20 | 2.09 | 24,854.00 |
| Apr 28 2024 | 2.16 | -0.030 | -1.54% | 2.19 | 2.28 | 2.16 | 19,073.00 |
| Apr 27 2024 | 2.19 | 0.040 | 1.68% | 2.16 | 2.20 | 2.06 | 22,099.00 |
| Apr 26 2024 | 2.16 | -0.150 | -6.38% | 2.31 | 2.31 | 2.14 | 37,034.00 |
| Apr 25 2024 | 2.30 | 0.040 | 1.84% | 2.28 | 2.38 | 2.21 | 26,462.00 |
| Apr 24 2024 | 2.26 | -0.160 | -6.66% | 2.46 | 2.62 | 2.23 | 22,343.00 |
| Apr 23 2024 | 2.42 | -0.050 | -1.83% | 2.46 | 2.55 | 2.39 | 20,851.00 |
| Apr 22 2024 | 2.47 | 0.050 | 2.22% | 2.43 | 2.52 | 2.38 | 18,053.00 |
| Apr 21 2024 | 2.41 | -0.070 | -2.86% | 2.47 | 2.54 | 2.38 | 17,687.00 |
| Apr 20 2024 | 2.49 | 0.370 | 17.32% | 2.10 | 2.49 | 2.08 | 26,606.00 |
| Apr 19 2024 | 2.12 | 0.070 | 3.62% | 2.04 | 2.18 | 1.88 | 36,324.00 |
| Apr 18 2024 | 2.04 | 0.060 | 3.22% | 1.99 | 2.09 | 1.89 | 46,354.00 |
| Apr 17 2024 | 1.98 | -0.130 | -6.26% | 2.09 | 2.13 | 1.89 | 45,054.00 |
| Apr 16 2024 | 2.11 | 0.060 | 3.09% | 2.04 | 2.12 | 1.94 | 42,321.00 |
| Apr 15 2024 | 2.05 | -0.170 | -7.49% | 2.20 | 2.38 | 2.01 | 56,954.00 |
| Apr 14 2024 | 2.22 | 0.250 | 12.58% | 1.96 | 2.25 | 1.86 | 55,558.00 |
| Apr 13 2024 | 1.97 | -0.170 | -8.02% | 2.14 | 2.25 | 1.60 | 54,538.00 |
| Apr 12 2024 | 2.14 | -0.400 | -15.84% | 2.55 | 2.58 | 1.99 | 45,029.00 |
| Apr 11 2024 | 2.54 | -0.120 | -4.56% | 2.65 | 2.73 | 2.51 | 41,338.00 |
| Apr 10 2024 | 2.66 | 0.080 | 2.94% | 2.58 | 2.67 | 2.45 | 63,085.00 |
| Apr 09 2024 | 2.59 | -0.230 | -8.01% | 2.82 | 2.84 | 2.56 | 42,597.00 |
| Apr 08 2024 | 2.81 | 0.100 | 3.85% | 2.70 | 2.85 | 2.64 | 30,772.00 |
| Apr 07 2024 | 2.71 | 0.080 | 2.89% | 2.63 | 2.78 | 2.62 | 29,672.00 |
| Apr 06 2024 | 2.63 | 0.020 | 0.81% | 2.60 | 2.68 | 2.58 | 33,225.00 |
| Apr 05 2024 | 2.61 | -0.090 | -3.22% | 2.69 | 2.72 | 2.52 | 51,907.00 |
| Apr 04 2024 | 2.70 | 0.110 | 4.12% | 2.57 | 2.88 | 2.53 | 38,144.00 |
| Apr 03 2024 | 2.59 | -0.090 | -3.47% | 2.67 | 2.76 | 2.52 | 46,106.00 |
| Apr 02 2024 | 2.69 | -0.200 | -6.91% | 2.87 | 2.87 | 2.60 | 40,082.00 |
| Apr 01 2024 | 2.88 | -0.160 | -5.30% | 3.04 | 3.08 | 2.83 | 45,089.00 |
| Mar 31 2024 | 3.05 | -0.140 | -4.39% | 3.18 | 3.27 | 3.01 | 32,501.00 |
| Mar 30 2024 | 3.19 | 0.080 | 2.65% | 3.10 | 3.19 | 2.97 | 27,896.00 |
| Mar 29 2024 | 3.10 | -0.160 | -4.82% | 3.26 | 3.36 | 3.10 | 30,058.00 |
| Mar 28 2024 | 3.26 | 0.190 | 6.18% | 3.07 | 3.47 | 3.01 | 27,369.00 |
| Mar 27 2024 | 3.07 | 0.220 | 7.79% | 2.82 | 3.33 | 2.82 | 28,560.00 |
| Mar 26 2024 | 2.85 | 0.190 | 7.11% | 2.66 | 3.10 | 2.66 | 63,667.00 |
| Mar 25 2024 | 2.66 | 0.070 | 2.88% | 2.57 | 2.73 | 2.49 | 68,274.00 |
| Mar 24 2024 | 2.59 | 0.170 | 6.90% | 2.42 | 2.65 | 2.40 | 34,906.00 |
| Mar 23 2024 | 2.42 | 0.00 | -0.06% | 2.42 | 2.55 | 2.39 | 49,977.00 |
| Mar 22 2024 | 2.42 | -0.100 | -3.85% | 2.50 | 2.57 | 2.36 | 47,843.00 |
