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 |