Identifier on Bitstamp: fttusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-07 |
43.8072 USD |
927.2049 FTT |
43.8770 USD |
42.5651 USD |
44.4926 USD |
42.7880 USD |
| 2021-12-06 |
42.8868 USD |
670.6640 FTT |
43.1662 USD |
40.2970 USD |
44.1992 USD |
44.1992 USD |
| 2021-12-05 |
43.3877 USD |
1,179.9444 FTT |
44.1837 USD |
41.8970 USD |
44.5231 USD |
43.8792 USD |
| 2021-12-04 |
42.0731 USD |
10,314.0021 FTT |
45.3784 USD |
39.5000 USD |
45.3784 USD |
43.8638 USD |
| 2021-12-03 |
47.4723 USD |
238.5070 FTT |
49.1673 USD |
45.5000 USD |
49.6766 USD |
47.1879 USD |
| 2021-12-02 |
49.1456 USD |
365.2521 FTT |
50.4579 USD |
48.6450 USD |
50.4579 USD |
49.5844 USD |
| 2021-12-01 |
50.7965 USD |
1,391.3046 FTT |
51.3462 USD |
49.5899 USD |
51.4841 USD |
50.8932 USD |
| 2021-11-30 |
51.3173 USD |
1,530.5381 FTT |
51.0951 USD |
49.9910 USD |
52.3424 USD |
50.9489 USD |
| 2021-11-29 |
50.7161 USD |
214.7295 FTT |
50.8661 USD |
50.3018 USD |
50.9890 USD |
50.4853 USD |
| 2021-11-28 |
47.7086 USD |
1,031.9373 FTT |
47.4597 USD |
46.4101 USD |
50.4901 USD |
50.4901 USD |
| 2021-11-27 |
48.3680 USD |
1,341.1065 FTT |
48.2185 USD |
47.5152 USD |
48.8060 USD |
48.2718 USD |
| 2021-11-26 |
49.2118 USD |
9,698.7470 FTT |
53.0546 USD |
46.8416 USD |
53.0546 USD |
47.7449 USD |
| 2021-11-25 |
52.0928 USD |
645.6788 FTT |
50.1903 USD |
50.1903 USD |
52.9667 USD |
52.9540 USD |
| 2021-11-24 |
49.6866 USD |
1,846.6825 FTT |
50.7055 USD |
48.3916 USD |
50.7055 USD |
50.1455 USD |
| 2021-11-23 |
50.3388 USD |
1,929.8525 FTT |
49.5001 USD |
49.3043 USD |
51.2300 USD |
50.5435 USD |
| 2021-11-22 |
50.4218 USD |
857.1861 FTT |
51.1566 USD |
48.7522 USD |
51.7300 USD |
49.3236 USD |
| 2021-11-21 |
52.4416 USD |
413.2651 FTT |
52.4545 USD |
51.6916 USD |
53.4351 USD |
52.6876 USD |
| 2021-11-20 |
52.6510 USD |
2,486.4657 FTT |
52.9686 USD |
51.4234 USD |
53.4351 USD |
53.4351 USD |
| 2021-11-19 |
52.0531 USD |
946.3795 FTT |
50.3200 USD |
49.6629 USD |
52.7356 USD |
52.6633 USD |
| 2021-11-18 |
49.1931 USD |
2,531.0015 FTT |
51.8589 USD |
47.0832 USD |
52.2793 USD |
50.9187 USD |
| 2021-11-17 |
50.8198 USD |
2,023.4855 FTT |
50.6992 USD |
49.5800 USD |
51.5385 USD |
51.2481 USD |
| 2021-11-16 |
51.5626 USD |
5,234.5752 FTT |
54.5100 USD |
49.4100 USD |
54.5100 USD |
51.1359 USD |
| 2021-11-15 |
56.2864 USD |
3,283.2744 FTT |
56.1110 USD |
55.0393 USD |
57.3786 USD |
55.1993 USD |
| 2021-11-14 |
55.9357 USD |
1,594.2325 FTT |
55.9403 USD |
54.9759 USD |
56.6067 USD |
55.4515 USD |
| 2021-11-13 |
55.8587 USD |
1,717.2227 FTT |
57.4400 USD |
54.6413 USD |
57.4400 USD |
55.4350 USD |
| 2021-11-12 |
58.2692 USD |
3,388.8106 FTT |
59.3433 USD |
56.5549 USD |
59.8000 USD |
57.7699 USD |
| 2021-11-11 |
59.1739 USD |
1,582.1376 FTT |
58.7026 USD |
58.4587 USD |
60.3994 USD |
59.8727 USD |
| 2021-11-10 |
61.3617 USD |
1,664.1217 FTT |
62.4588 USD |
58.1922 USD |
63.6208 USD |
58.4587 USD |
| 2021-11-09 |
64.0742 USD |
1,413.8998 FTT |
65.3101 USD |
61.9017 USD |
65.3101 USD |
62.7255 USD |
| 2021-11-08 |
64.3147 USD |
2,600.8947 FTT |
64.2729 USD |
63.3014 USD |
65.3259 USD |
64.3777 USD |
| 2021-11-07 |
63.6381 USD |
4,161.2663 FTT |
61.8934 USD |
61.8934 USD |
64.1960 USD |
63.7267 USD |
| 2021-11-06 |
59.1119 USD |
937.0716 FTT |
59.1087 USD |
57.8600 USD |
60.6542 USD |
60.6542 USD |
| 2021-11-05 |
59.1672 USD |
3,267.4732 FTT |
60.1500 USD |
58.0500 USD |
60.2930 USD |
58.5769 USD |
| 2021-11-04 |
59.9665 USD |
1,515.3425 FTT |
61.5408 USD |
58.6336 USD |
61.5408 USD |
59.3274 USD |
| 2021-11-03 |
61.2908 USD |
4,071.5361 FTT |
61.1443 USD |
59.8002 USD |
62.7000 USD |
62.4400 USD |
| 2021-11-02 |
59.5770 USD |
2,212.1667 FTT |
59.2734 USD |
58.9460 USD |
60.5952 USD |
60.5800 USD |
| 2021-11-01 |
58.6141 USD |
861.0046 FTT |
57.4700 USD |
57.2600 USD |
59.8315 USD |
58.7800 USD |
| 2021-10-31 |
58.6501 USD |
1,575.6766 FTT |
59.8477 USD |
57.4700 USD |
60.0260 USD |
59.4200 USD |
| 2021-10-30 |
60.2170 USD |
839.4407 FTT |
60.9072 USD |
58.9803 USD |
61.1200 USD |
58.9803 USD |
| 2021-10-29 |
61.0430 USD |
1,541.0755 FTT |
61.4273 USD |
59.7210 USD |
61.7300 USD |
61.5900 USD |
| 2021-10-28 |
59.6114 USD |
2,780.7042 FTT |
58.0815 USD |
57.9510 USD |
61.8600 USD |
59.7210 USD |
| 2021-10-27 |
58.8892 USD |
3,841.8545 FTT |
63.2290 USD |
57.0989 USD |
63.9258 USD |
58.1851 USD |
| 2021-10-26 |
65.0251 USD |
7,864.7785 FTT |
65.8500 USD |
62.7523 USD |
69.0000 USD |
62.7523 USD |
| 2021-10-25 |
64.5368 USD |
2,711.7998 FTT |
63.6140 USD |
63.3654 USD |
65.8500 USD |
65.3400 USD |
| 2021-10-24 |
61.6628 USD |
1,240.3775 FTT |
63.2741 USD |
60.3658 USD |
63.2741 USD |
61.9087 USD |
| 2021-10-23 |
62.8045 USD |
1,642.8032 FTT |
63.3042 USD |
61.6099 USD |
63.5647 USD |
62.5374 USD |
| 2021-10-22 |
64.0185 USD |
1,917.2410 FTT |
62.8610 USD |
62.8610 USD |
66.2465 USD |
62.9900 USD |
| 2021-10-21 |
63.4424 USD |
7,379.8168 FTT |
61.8800 USD |
50.0000 USD |
67.2113 USD |
62.6019 USD |
| 2021-10-20 |
60.8630 USD |
4,107.1801 FTT |
56.7687 USD |
56.6788 USD |
62.6300 USD |
60.9990 USD |
| 2021-10-19 |
56.1761 USD |
2,487.3518 FTT |
56.0415 USD |
55.5704 USD |
56.7600 USD |
56.5263 USD |