Identifier on HitBTC: FTTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-09-05 |
26.1831 USDT |
67,238.5500 |
26.4144 USDT |
25.9155 USDT |
26.4875 USDT |
26.3755 USDT |
2022-09-04 |
26.1595 USDT |
72,998.5400 |
26.2020 USDT |
25.8681 USDT |
26.4647 USDT |
26.2399 USDT |
2022-09-03 |
26.1838 USDT |
93,315.4500 |
26.3084 USDT |
25.9644 USDT |
26.4169 USDT |
26.1603 USDT |
2022-09-02 |
26.7465 USDT |
153,337.5900 |
26.9036 USDT |
26.0595 USDT |
27.1566 USDT |
26.1562 USDT |
2022-09-01 |
26.5522 USDT |
148,344.2600 |
26.7244 USDT |
26.1146 USDT |
26.9576 USDT |
26.9540 USDT |
2022-08-31 |
27.2722 USDT |
210,628.7300 |
26.6372 USDT |
26.5807 USDT |
27.7572 USDT |
26.9079 USDT |
2022-08-30 |
26.9899 USDT |
246,779.8500 |
27.3378 USDT |
26.0371 USDT |
27.7094 USDT |
26.6623 USDT |
2022-08-29 |
26.3463 USDT |
193,742.6000 |
25.3738 USDT |
25.2977 USDT |
27.2404 USDT |
27.2130 USDT |
2022-08-28 |
25.8690 USDT |
99,420.1100 |
25.8065 USDT |
25.5872 USDT |
26.0786 USDT |
25.6771 USDT |
2022-08-27 |
25.8457 USDT |
135,199.5600 |
25.9228 USDT |
25.4452 USDT |
26.1061 USDT |
25.6558 USDT |
2022-08-26 |
27.4325 USDT |
180,616.3800 |
27.9437 USDT |
26.5282 USDT |
28.1133 USDT |
26.7187 USDT |
2022-08-25 |
27.9575 USDT |
114,268.6300 |
27.5701 USDT |
27.5513 USDT |
28.2938 USDT |
27.9797 USDT |
2022-08-24 |
27.5552 USDT |
102,151.2300 |
27.7863 USDT |
27.2112 USDT |
28.0287 USDT |
27.8894 USDT |
2022-08-23 |
27.6103 USDT |
142,613.3900 |
27.7258 USDT |
26.9262 USDT |
27.9788 USDT |
27.7417 USDT |
2022-08-22 |
27.1944 USDT |
175,161.9300 |
27.7093 USDT |
26.5262 USDT |
27.7530 USDT |
27.4659 USDT |
2022-08-21 |
27.3081 USDT |
142,895.0300 |
26.6920 USDT |
26.6859 USDT |
27.9335 USDT |
27.7178 USDT |
2022-08-20 |
26.8460 USDT |
234,331.0000 |
26.4373 USDT |
26.1771 USDT |
27.2467 USDT |
26.6988 USDT |
2022-08-19 |
27.7292 USDT |
291,149.8100 |
29.9388 USDT |
26.5357 USDT |
29.9388 USDT |
26.6136 USDT |
2022-08-18 |
30.2628 USDT |
103,632.6400 |
30.1061 USDT |
29.9574 USDT |
30.5298 USDT |
30.2186 USDT |
2022-08-17 |
30.5039 USDT |
174,707.2300 |
30.6715 USDT |
29.9800 USDT |
31.4619 USDT |
30.0700 USDT |
2022-08-16 |
30.7489 USDT |
161,338.3100 |
30.8468 USDT |
30.3474 USDT |
31.1366 USDT |
30.6462 USDT |
2022-08-15 |
30.7473 USDT |
170,194.8300 |
30.8312 USDT |
30.2024 USDT |
31.8876 USDT |
30.9259 USDT |
2022-08-14 |
31.3786 USDT |
198,917.2100 |
31.3704 USDT |
30.6295 USDT |
31.9446 USDT |
30.8219 USDT |
2022-08-13 |
31.4660 USDT |
188,086.1400 |
31.2000 USDT |
31.1368 USDT |
31.8582 USDT |
31.2726 USDT |
2022-08-12 |
30.5388 USDT |
174,284.8900 |
30.5308 USDT |
29.9859 USDT |
30.9831 USDT |
30.9041 USDT |
2022-08-11 |
31.6602 USDT |
369,821.4800 |
31.4149 USDT |
30.6387 USDT |
32.5800 USDT |
30.6788 USDT |
2022-08-10 |
30.4593 USDT |
212,190.5900 |
29.8873 USDT |
29.2039 USDT |
31.5853 USDT |
31.3035 USDT |
2022-08-09 |
30.4475 USDT |
263,502.3700 |
31.5146 USDT |
29.4336 USDT |
31.5996 USDT |
29.9345 USDT |
2022-08-08 |
31.3349 USDT |
151,373.0500 |
30.7488 USDT |
30.3936 USDT |
32.1591 USDT |
31.5199 USDT |
2022-08-07 |
30.4877 USDT |
95,309.6300 |
30.3981 USDT |
30.1122 USDT |
30.9892 USDT |
30.8808 USDT |
2022-08-06 |
30.7212 USDT |
144,616.6200 |
30.7492 USDT |
30.4879 USDT |
30.8893 USDT |
30.7478 USDT |
2022-08-05 |
30.0602 USDT |
223,033.2700 |
29.1674 USDT |
29.0784 USDT |
30.6194 USDT |
30.4659 USDT |
2022-08-04 |
29.2300 USDT |
153,810.8900 |
29.0781 USDT |
28.7876 USDT |
29.6622 USDT |
29.1305 USDT |
2022-08-03 |
29.3746 USDT |
190,152.7100 |
29.3944 USDT |
28.7809 USDT |
29.9908 USDT |
29.0433 USDT |
2022-08-02 |
29.5126 USDT |
286,680.6100 |
30.8004 USDT |
28.8477 USDT |
30.9880 USDT |
29.4833 USDT |
2022-08-01 |
30.3913 USDT |
97,748.2400 |
30.3451 USDT |
29.8645 USDT |
30.6985 USDT |
30.6360 USDT |
2022-07-31 |
31.2038 USDT |
134,836.5800 |
31.1262 USDT |
30.8629 USDT |
31.5056 USDT |
31.1579 USDT |
2022-07-30 |
31.5473 USDT |
281,635.4400 |
31.1524 USDT |
30.8797 USDT |
32.4223 USDT |
32.0421 USDT |
2022-07-29 |
30.4351 USDT |
276,612.5000 |
30.3949 USDT |
29.8158 USDT |
31.0500 USDT |
30.3699 USDT |
2022-07-28 |
29.5883 USDT |
271,472.3100 |
29.4853 USDT |
28.6039 USDT |
30.6101 USDT |
30.1411 USDT |
2022-07-27 |
27.5372 USDT |
239,181.6900 |
27.0569 USDT |
26.6861 USDT |
29.1702 USDT |
28.9683 USDT |
2022-07-26 |
26.5115 USDT |
215,309.9000 |
27.0120 USDT |
25.9368 USDT |
27.0340 USDT |
26.1882 USDT |
2022-07-25 |
28.1809 USDT |
150,151.6300 |
29.1513 USDT |
27.6628 USDT |
29.2792 USDT |
27.6628 USDT |
2022-07-24 |
29.0976 USDT |
159,539.3500 |
28.5227 USDT |
28.3587 USDT |
29.5232 USDT |
29.2035 USDT |
2022-07-23 |
28.7372 USDT |
254,081.5000 |
28.9434 USDT |
27.8093 USDT |
29.7272 USDT |
28.6145 USDT |
2022-07-22 |
29.6728 USDT |
289,758.8200 |
29.4670 USDT |
28.6524 USDT |
30.4749 USDT |
29.0562 USDT |
2022-07-21 |
28.6725 USDT |
255,100.0200 |
28.7887 USDT |
27.7527 USDT |
29.6836 USDT |
29.4670 USDT |
2022-07-20 |
29.4959 USDT |
302,409.0900 |
29.1405 USDT |
28.5320 USDT |
30.2371 USDT |
28.5320 USDT |
2022-07-19 |
28.8755 USDT |
438,265.6100 |
29.8780 USDT |
28.0326 USDT |
30.2954 USDT |
29.2118 USDT |
2022-07-18 |
29.1190 USDT |
330,382.4000 |
27.6429 USDT |
27.6257 USDT |
30.0821 USDT |
29.9645 USDT |