Identifier on HitBTC: FTTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-28 |
26.8171 USDT |
204,203.6100 |
26.4359 USDT |
26.3470 USDT |
27.2209 USDT |
27.0939 USDT |
| 2022-05-27 |
27.0286 USDT |
338,685.7500 |
27.5609 USDT |
26.2709 USDT |
27.6647 USDT |
26.6018 USDT |
| 2022-05-26 |
28.1093 USDT |
310,430.3200 |
29.0197 USDT |
26.5758 USDT |
29.3351 USDT |
27.8566 USDT |
| 2022-05-25 |
29.5725 USDT |
211,434.7700 |
29.8335 USDT |
28.1189 USDT |
30.2599 USDT |
29.1980 USDT |
| 2022-05-24 |
29.4533 USDT |
226,657.0300 |
29.6642 USDT |
28.7535 USDT |
30.0405 USDT |
29.7575 USDT |
| 2022-05-23 |
30.5805 USDT |
224,678.8500 |
30.7344 USDT |
29.4608 USDT |
31.1213 USDT |
29.7275 USDT |
| 2022-05-22 |
30.3940 USDT |
73,495.0600 |
30.0883 USDT |
29.9678 USDT |
30.8361 USDT |
30.4001 USDT |
| 2022-05-21 |
29.9173 USDT |
80,387.3300 |
29.7136 USDT |
29.4726 USDT |
30.2996 USDT |
30.1332 USDT |
| 2022-05-20 |
30.4772 USDT |
222,689.9700 |
30.8906 USDT |
29.2635 USDT |
31.2410 USDT |
29.6909 USDT |
| 2022-05-19 |
30.2933 USDT |
238,756.3200 |
29.7533 USDT |
29.5997 USDT |
31.2994 USDT |
30.9006 USDT |
| 2022-05-18 |
31.2113 USDT |
120,912.7100 |
32.0007 USDT |
30.2845 USDT |
32.2239 USDT |
30.3481 USDT |
| 2022-05-17 |
32.0306 USDT |
185,502.4700 |
31.8364 USDT |
31.1813 USDT |
32.5926 USDT |
31.9528 USDT |
| 2022-05-16 |
31.7558 USDT |
248,765.7600 |
32.6774 USDT |
30.8294 USDT |
32.6774 USDT |
32.2341 USDT |
| 2022-05-15 |
31.6697 USDT |
131,004.1300 |
31.5285 USDT |
30.9488 USDT |
32.7218 USDT |
32.4556 USDT |
| 2022-05-14 |
30.8278 USDT |
239,943.5800 |
30.8582 USDT |
29.9634 USDT |
31.5667 USDT |
31.1368 USDT |
| 2022-05-13 |
31.4496 USDT |
575,243.4800 |
29.6687 USDT |
29.3854 USDT |
32.5826 USDT |
31.4251 USDT |
| 2022-05-12 |
29.5649 USDT |
809,112.0900 |
29.9164 USDT |
26.0792 USDT |
31.3455 USDT |
29.9707 USDT |
| 2022-05-11 |
31.8771 USDT |
676,898.2600 |
33.0817 USDT |
26.3701 USDT |
33.6700 USDT |
27.7813 USDT |
| 2022-05-10 |
33.1194 USDT |
647,503.4600 |
30.1514 USDT |
29.5176 USDT |
34.7931 USDT |
33.4193 USDT |
| 2022-05-09 |
32.3493 USDT |
606,140.1900 |
33.8350 USDT |
30.3721 USDT |
34.0618 USDT |
31.0382 USDT |
| 2022-05-08 |
34.2144 USDT |
129,331.6000 |
35.0897 USDT |
33.5172 USDT |
35.1435 USDT |
33.5515 USDT |
| 2022-05-07 |
35.7473 USDT |
122,775.6800 |
35.8932 USDT |
35.4937 USDT |
35.9672 USDT |
35.6455 USDT |
| 2022-05-06 |
35.7570 USDT |
261,363.1400 |
36.1975 USDT |
35.0296 USDT |
36.2630 USDT |
35.8349 USDT |
| 2022-05-05 |
37.6837 USDT |
302,584.6200 |
39.5604 USDT |
35.8400 USDT |
39.7729 USDT |
36.4222 USDT |
| 2022-05-04 |
38.7039 USDT |
191,106.6700 |
37.7787 USDT |
37.6900 USDT |
39.6892 USDT |
39.5624 USDT |
| 2022-05-03 |
38.6633 USDT |
139,883.4100 |
39.1307 USDT |
37.6129 USDT |
39.2180 USDT |
37.6774 USDT |
| 2022-05-02 |
39.1347 USDT |
203,047.1700 |
39.1229 USDT |
38.5297 USDT |
39.5700 USDT |
39.4100 USDT |
| 2022-05-01 |
38.4918 USDT |
206,923.2600 |
37.9627 USDT |
37.8000 USDT |
39.0727 USDT |
38.9302 USDT |
| 2022-04-30 |
38.9090 USDT |
135,767.4800 |
38.7759 USDT |
38.5381 USDT |
39.3095 USDT |
38.7655 USDT |
| 2022-04-29 |
39.6390 USDT |
130,560.0400 |
39.8975 USDT |
38.8610 USDT |
40.4132 USDT |
39.0722 USDT |
| 2022-04-28 |
40.0794 USDT |
170,492.3800 |
39.5418 USDT |
39.3454 USDT |
40.7412 USDT |
40.3730 USDT |
| 2022-04-27 |
39.1936 USDT |
208,597.9300 |
38.6789 USDT |
38.4460 USDT |
39.7282 USDT |
39.4388 USDT |
| 2022-04-26 |
40.6427 USDT |
285,377.0000 |
41.8178 USDT |
38.5266 USDT |
42.1600 USDT |
39.1146 USDT |
| 2022-04-25 |
40.4824 USDT |
257,595.0600 |
40.7820 USDT |
39.6304 USDT |
41.3100 USDT |
41.1016 USDT |
| 2022-04-24 |
41.0489 USDT |
202,099.9500 |
41.0129 USDT |
40.5381 USDT |
41.5731 USDT |
40.7980 USDT |
| 2022-04-23 |
41.3308 USDT |
175,507.4500 |
41.2818 USDT |
40.8800 USDT |
41.9500 USDT |
41.4911 USDT |
| 2022-04-22 |
41.9041 USDT |
399,323.6200 |
42.1475 USDT |
40.9608 USDT |
42.6664 USDT |
41.3877 USDT |
| 2022-04-21 |
44.1733 USDT |
451,733.8800 |
42.7453 USDT |
42.7420 USDT |
45.9100 USDT |
43.4756 USDT |
| 2022-04-20 |
43.3011 USDT |
290,980.2000 |
43.4572 USDT |
42.3715 USDT |
44.1934 USDT |
42.7098 USDT |
| 2022-04-19 |
43.3269 USDT |
303,732.2800 |
43.3543 USDT |
42.9104 USDT |
43.9603 USDT |
43.3270 USDT |
| 2022-04-18 |
41.8545 USDT |
824,294.7100 |
44.7860 USDT |
40.3219 USDT |
44.7860 USDT |
42.7833 USDT |
| 2022-04-17 |
46.2947 USDT |
704,804.4900 |
41.8099 USDT |
41.6435 USDT |
48.3769 USDT |
45.5097 USDT |
| 2022-04-16 |
42.4734 USDT |
191,853.2100 |
42.7220 USDT |
41.3670 USDT |
43.0610 USDT |
41.4979 USDT |
| 2022-04-15 |
42.3860 USDT |
312,359.5000 |
41.7304 USDT |
41.5923 USDT |
43.0873 USDT |
42.5757 USDT |
| 2022-04-14 |
42.4556 USDT |
100,070.5100 |
42.8593 USDT |
41.4091 USDT |
43.3056 USDT |
41.5770 USDT |
| 2022-04-13 |
42.1436 USDT |
117,979.3100 |
41.7871 USDT |
41.4110 USDT |
42.9422 USDT |
42.8195 USDT |
| 2022-04-12 |
41.9039 USDT |
223,319.2800 |
41.3585 USDT |
41.0794 USDT |
42.6895 USDT |
41.6810 USDT |
| 2022-04-11 |
43.1880 USDT |
324,085.6000 |
44.9494 USDT |
41.1835 USDT |
45.2153 USDT |
41.5168 USDT |
| 2022-04-10 |
45.7816 USDT |
59,760.5800 |
45.6140 USDT |
45.3687 USDT |
46.3938 USDT |
46.1569 USDT |
| 2022-04-09 |
45.0052 USDT |
92,765.2500 |
44.6036 USDT |
44.6036 USDT |
45.3087 USDT |
45.2526 USDT |