Crypto exchange Bitstamp

Market FTX Token (FTT) / USD

Identifier on Bitstamp: fttusd
Date Price Volume Open Low High Close
2022-03-17 42.7061 USD 1,705.0168 FTT 42.6060 USD 42.5690 USD 43.1600 USD 43.1600 USD
2022-03-16 42.2774 USD 1,652.6575 FTT 40.9962 USD 40.7223 USD 42.7394 USD 42.7394 USD
2022-03-15 40.8937 USD 191.1114 FTT 40.7600 USD 40.6483 USD 41.4202 USD 41.4202 USD
2022-03-14 40.6453 USD 740.6339 FTT 40.5986 USD 40.2639 USD 41.2100 USD 41.2100 USD
2022-03-13 41.2155 USD 145.4204 FTT 41.3592 USD 40.4300 USD 41.4208 USD 40.7511 USD
2022-03-12 41.2367 USD 108.5696 FTT 41.3465 USD 40.8503 USD 41.3465 USD 41.1812 USD
2022-03-11 41.1636 USD 383.5871 FTT 40.0000 USD 39.7852 USD 41.7680 USD 40.9766 USD
2022-03-10 40.8389 USD 24.2739 FTT 40.5475 USD 40.4041 USD 40.9396 USD 40.9396 USD
2022-03-09 42.8417 USD 619.1934 FTT 40.5304 USD 40.5304 USD 43.2800 USD 42.8558 USD
2022-03-08 40.9816 USD 435.1615 FTT 40.1963 USD 40.0003 USD 41.3512 USD 40.4229 USD
2022-03-07 39.6954 USD 418.1985 FTT 39.7351 USD 38.7438 USD 40.7709 USD 39.8700 USD
2022-03-06 40.8076 USD 593.1218 FTT 41.1800 USD 39.9755 USD 41.1800 USD 40.1100 USD
2022-03-05 40.5725 USD 693.5265 FTT 39.9500 USD 39.9300 USD 41.1748 USD 41.0300 USD
2022-03-04 41.2437 USD 2,718.6196 FTT 44.6157 USD 39.6100 USD 44.6500 USD 40.2604 USD
2022-03-03 45.3298 USD 1,223.3134 FTT 46.2600 USD 44.1440 USD 46.2600 USD 44.1440 USD
2022-03-02 46.1707 USD 652.5651 FTT 46.5100 USD 45.8700 USD 46.6700 USD 45.9011 USD
2022-03-01 46.2567 USD 1,691.0730 FTT 46.1927 USD 45.7377 USD 47.1600 USD 45.7377 USD
2022-02-28 43.6989 USD 2,124.8403 FTT 41.3586 USD 41.3586 USD 46.1115 USD 45.7600 USD
2022-02-27 42.1073 USD 579.3777 FTT 42.3724 USD 41.3000 USD 43.9239 USD 41.3000 USD
2022-02-26 43.9105 USD 1,143.4807 FTT 43.2455 USD 42.7000 USD 44.1230 USD 43.1700 USD
2022-02-25 42.3663 USD 889.8007 FTT 42.0800 USD 42.0800 USD 42.8448 USD 42.1400 USD
2022-02-24 40.2438 USD 1,299.2531 FTT 39.2991 USD 37.4342 USD 42.0750 USD 40.6800 USD
2022-02-23 42.1483 USD 519.8837 FTT 41.7588 USD 41.1300 USD 43.0702 USD 41.3000 USD
2022-02-22 40.8469 USD 414.4749 FTT 39.6000 USD 39.6000 USD 41.5541 USD 41.5541 USD
2022-02-21 40.8464 USD 611.8004 FTT 41.7817 USD 40.0000 USD 42.3680 USD 40.2037 USD
2022-02-20 41.1742 USD 1,113.0477 FTT 42.4859 USD 40.4400 USD 42.4859 USD 40.7730 USD
2022-02-19 43.2335 USD 104.4734 FTT 43.1076 USD 42.0500 USD 43.5253 USD 42.5165 USD
2022-02-18 43.5536 USD 398.3997 FTT 43.6072 USD 42.8200 USD 44.3487 USD 42.9618 USD
2022-02-17 44.6931 USD 461.4459 FTT 46.6038 USD 43.7600 USD 46.6038 USD 43.7600 USD
2022-02-16 46.5987 USD 710.7768 FTT 46.5933 USD 45.9671 USD 46.9511 USD 46.0852 USD
2022-02-15 46.3967 USD 819.4964 FTT 45.8700 USD 45.8700 USD 46.8220 USD 46.8150 USD
2022-02-14 44.2203 USD 412.5750 FTT 43.7085 USD 43.4230 USD 44.9300 USD 44.9300 USD
2022-02-13 44.4759 USD 1,003.0076 FTT 44.4478 USD 43.9124 USD 45.3800 USD 44.8963 USD
2022-02-12 43.6746 USD 472.7630 FTT 43.5873 USD 43.1010 USD 44.7000 USD 44.0561 USD
2022-02-11 44.4861 USD 753.1631 FTT 44.0000 USD 43.4053 USD 45.0286 USD 43.4053 USD
2022-02-10 46.5594 USD 853.9154 FTT 47.5300 USD 44.8500 USD 48.0500 USD 44.8500 USD
2022-02-09 47.5211 USD 1,280.8306 FTT 46.6370 USD 45.8786 USD 48.1519 USD 48.1519 USD
2022-02-08 46.4463 USD 2,130.8740 FTT 47.2710 USD 45.4700 USD 48.3268 USD 46.6664 USD
2022-02-07 47.6163 USD 2,639.8127 FTT 45.9660 USD 45.9127 USD 48.4400 USD 47.1200 USD
2022-02-06 45.9219 USD 700.4606 FTT 46.1486 USD 45.5490 USD 46.4700 USD 45.8874 USD
2022-02-05 46.1415 USD 301.2489 FTT 46.2390 USD 45.3911 USD 46.6900 USD 46.6900 USD
2022-02-04 44.5181 USD 1,958.1369 FTT 42.9100 USD 42.9100 USD 45.3911 USD 45.3911 USD
2022-02-03 41.6904 USD 977.8383 FTT 42.6248 USD 40.9500 USD 42.6248 USD 42.2800 USD
2022-02-02 44.8921 USD 235.9430 FTT 44.9681 USD 42.7634 USD 45.6503 USD 43.1516 USD
2022-02-01 45.6714 USD 1,928.0119 FTT 43.5753 USD 42.9158 USD 50.1602 USD 45.0762 USD
2022-01-31 42.3110 USD 413.1478 FTT 40.0123 USD 39.9219 USD 44.0880 USD 43.9254 USD
2022-01-30 41.4506 USD 499.0586 FTT 41.5100 USD 40.5940 USD 41.8000 USD 40.5940 USD
2022-01-29 40.6760 USD 326.3045 FTT 40.3358 USD 40.3358 USD 41.2888 USD 41.2888 USD
2022-01-28 38.6532 USD 787.4903 FTT 38.5478 USD 37.9100 USD 40.1062 USD 40.0441 USD
2022-01-27 37.9288 USD 4,821.3026 FTT 35.7145 USD 35.7007 USD 39.8669 USD 38.0800 USD