Identifier on HitBTC: FTTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-23 |
45.3372 USDT |
20,345.8500 |
48.7030 USDT |
42.4748 USDT |
49.3812 USDT |
47.1611 USDT |
| 2021-04-22 |
51.1843 USDT |
8,592.1800 |
50.8783 USDT |
46.9430 USDT |
53.3614 USDT |
48.7453 USDT |
| 2021-04-21 |
52.4758 USDT |
6,259.9800 |
52.6424 USDT |
50.3567 USDT |
53.5693 USDT |
52.5613 USDT |
| 2021-04-20 |
48.7766 USDT |
5,724.8000 |
49.2535 USDT |
46.2990 USDT |
50.5179 USDT |
50.4935 USDT |
| 2021-04-19 |
50.4272 USDT |
8,149.4600 |
50.2154 USDT |
47.7017 USDT |
52.4842 USDT |
50.0786 USDT |
| 2021-04-18 |
47.4930 USDT |
7,286.5400 |
51.5967 USDT |
43.5243 USDT |
51.7904 USDT |
49.4530 USDT |
| 2021-04-17 |
53.0991 USDT |
5,754.3000 |
53.1511 USDT |
51.0125 USDT |
54.4779 USDT |
51.9381 USDT |
| 2021-04-16 |
53.9018 USDT |
6,398.4300 |
56.1550 USDT |
51.7815 USDT |
56.5238 USDT |
53.2888 USDT |
| 2021-04-15 |
56.1836 USDT |
12,712.2500 |
55.9316 USDT |
55.0516 USDT |
57.7853 USDT |
56.5189 USDT |
| 2021-04-14 |
56.6976 USDT |
16,285.7500 |
55.4887 USDT |
54.2255 USDT |
59.4118 USDT |
55.8853 USDT |
| 2021-04-13 |
53.1433 USDT |
10,729.9100 |
52.6914 USDT |
51.2607 USDT |
55.7246 USDT |
55.3673 USDT |
| 2021-04-12 |
52.6696 USDT |
9,933.0800 |
51.2822 USDT |
51.0399 USDT |
55.5312 USDT |
53.0275 USDT |
| 2021-04-11 |
48.7838 USDT |
3,681.7800 |
49.0021 USDT |
48.3520 USDT |
49.2357 USDT |
48.8699 USDT |
| 2021-04-10 |
50.2737 USDT |
5,529.0500 |
49.7676 USDT |
48.7895 USDT |
54.9995 USDT |
49.1928 USDT |
| 2021-04-09 |
48.9502 USDT |
8,308.8000 |
48.6794 USDT |
47.4246 USDT |
50.4197 USDT |
49.5197 USDT |
| 2021-04-08 |
46.3568 USDT |
10,201.5000 |
44.3669 USDT |
44.2023 USDT |
48.6375 USDT |
48.2989 USDT |
| 2021-04-07 |
44.5982 USDT |
16,029.0600 |
45.8467 USDT |
43.1851 USDT |
46.4753 USDT |
45.0346 USDT |
| 2021-04-06 |
44.6925 USDT |
8,900.2300 |
43.5778 USDT |
42.9913 USDT |
46.4873 USDT |
45.8589 USDT |
| 2021-04-05 |
41.1504 USDT |
3,858.8800 |
41.2839 USDT |
39.6083 USDT |
42.6057 USDT |
42.3636 USDT |
| 2021-04-04 |
40.5263 USDT |
2,556.3900 |
39.7688 USDT |
39.4624 USDT |
41.4526 USDT |
41.4433 USDT |
| 2021-04-03 |
41.6419 USDT |
5,740.9600 |
41.7716 USDT |
40.1877 USDT |
42.4124 USDT |
40.4362 USDT |
| 2021-04-02 |
41.3069 USDT |
4,416.6800 |
40.5641 USDT |
40.4541 USDT |
41.7542 USDT |
41.5031 USDT |
| 2021-04-01 |
40.1597 USDT |
4,326.4500 |
39.9667 USDT |
39.4174 USDT |
40.8489 USDT |
40.3444 USDT |
| 2021-03-31 |
39.7458 USDT |
2,455.8500 |
40.0583 USDT |
38.6150 USDT |
40.4744 USDT |
39.8993 USDT |
| 2021-03-30 |
39.5079 USDT |
3,941.5900 |
38.6610 USDT |
38.1782 USDT |
40.1816 USDT |
39.6636 USDT |
| 2021-03-29 |
37.2916 USDT |
1,428.7400 |
36.3676 USDT |
36.1096 USDT |
38.4886 USDT |
38.4886 USDT |
| 2021-03-28 |
36.3850 USDT |
4,325.9600 |
36.4149 USDT |
35.7477 USDT |
36.8787 USDT |
36.1079 USDT |
| 2021-03-27 |
35.8357 USDT |
2,899.4800 |
35.8166 USDT |
35.1689 USDT |
36.8371 USDT |
36.8371 USDT |
| 2021-03-26 |
33.3717 USDT |
947.9300 |
32.6167 USDT |
32.6167 USDT |
33.7476 USDT |
33.6924 USDT |
| 2021-03-25 |
33.9106 USDT |
2,658.7800 |
34.1237 USDT |
32.1603 USDT |
34.7121 USDT |
32.4695 USDT |
| 2021-03-24 |
36.7790 USDT |
4,273.7800 |
36.6655 USDT |
34.9917 USDT |
38.5464 USDT |
35.2603 USDT |
| 2021-03-23 |
36.3329 USDT |
6,424.0900 |
36.7823 USDT |
34.8279 USDT |
40.2838 USDT |
36.8353 USDT |
| 2021-03-22 |
39.3520 USDT |
1,029.4000 |
39.4522 USDT |
38.8270 USDT |
40.0292 USDT |
39.7039 USDT |
| 2021-03-21 |
39.5160 USDT |
1,913.4800 |
40.1260 USDT |
38.6711 USDT |
40.3479 USDT |
39.5003 USDT |
| 2021-03-20 |
40.7844 USDT |
1,150.4900 |
40.2892 USDT |
40.1559 USDT |
41.3554 USDT |
41.1398 USDT |
| 2021-03-19 |
40.1826 USDT |
4,021.1700 |
39.6317 USDT |
38.7775 USDT |
40.8931 USDT |
40.8618 USDT |
| 2021-03-18 |
40.7346 USDT |
2,233.7400 |
41.3505 USDT |
39.7528 USDT |
41.7738 USDT |
40.7257 USDT |
| 2021-03-17 |
39.1956 USDT |
5,002.7200 |
40.1553 USDT |
37.7010 USDT |
40.9549 USDT |
40.5541 USDT |
| 2021-03-16 |
39.3268 USDT |
7,612.5400 |
40.4322 USDT |
37.7285 USDT |
40.6156 USDT |
40.0481 USDT |
| 2021-03-15 |
41.5253 USDT |
7,516.7800 |
41.5429 USDT |
38.6763 USDT |
43.3780 USDT |
41.0534 USDT |
| 2021-03-14 |
40.3920 USDT |
1,218.6400 |
40.5777 USDT |
40.0457 USDT |
40.7032 USDT |
40.5955 USDT |
| 2021-03-13 |
38.6900 USDT |
8,520.9100 |
36.9740 USDT |
36.1040 USDT |
40.9532 USDT |
40.3571 USDT |
| 2021-03-12 |
37.1402 USDT |
6,832.8800 |
38.4865 USDT |
35.1000 USDT |
38.6357 USDT |
37.3030 USDT |
| 2021-03-11 |
36.2551 USDT |
1,966.2000 |
36.4532 USDT |
35.5379 USDT |
36.9641 USDT |
36.9133 USDT |
| 2021-03-10 |
36.4407 USDT |
5,446.9200 |
37.4825 USDT |
34.4084 USDT |
37.9642 USDT |
36.7885 USDT |
| 2021-03-09 |
33.8534 USDT |
3,568.2100 |
32.1339 USDT |
31.8281 USDT |
35.2902 USDT |
35.0952 USDT |
| 2021-03-08 |
30.7916 USDT |
2,335.6000 |
30.7504 USDT |
30.0453 USDT |
31.2614 USDT |
30.9211 USDT |
| 2021-03-07 |
30.1199 USDT |
4,019.9300 |
29.5843 USDT |
29.5741 USDT |
30.7705 USDT |
30.1898 USDT |
| 2021-03-06 |
28.8488 USDT |
944.0100 |
28.8882 USDT |
28.0668 USDT |
29.3870 USDT |
28.2757 USDT |
| 2021-03-05 |
28.4870 USDT |
1,819.8600 |
29.4947 USDT |
28.1525 USDT |
29.4947 USDT |
28.5752 USDT |