Identifier on HitBTC: FTTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-08 |
45.8734 USDT |
175,403.8000 |
45.5292 USDT |
45.0751 USDT |
46.5188 USDT |
45.3644 USDT |
| 2022-04-07 |
45.3588 USDT |
191,504.6000 |
45.0119 USDT |
44.5174 USDT |
46.0910 USDT |
45.7059 USDT |
| 2022-04-06 |
47.3559 USDT |
251,102.0100 |
48.5274 USDT |
45.7600 USDT |
48.5274 USDT |
45.8147 USDT |
| 2022-04-05 |
50.2343 USDT |
232,048.5300 |
50.0760 USDT |
48.6957 USDT |
50.9874 USDT |
49.0997 USDT |
| 2022-04-04 |
49.8009 USDT |
162,917.4200 |
50.3811 USDT |
48.8402 USDT |
50.4076 USDT |
49.0034 USDT |
| 2022-04-03 |
50.2868 USDT |
195,409.2400 |
49.6927 USDT |
49.3557 USDT |
50.7571 USDT |
50.2647 USDT |
| 2022-04-02 |
50.6715 USDT |
257,781.2400 |
50.4698 USDT |
49.9469 USDT |
51.2187 USDT |
50.3400 USDT |
| 2022-04-01 |
49.2404 USDT |
360,351.7400 |
48.8573 USDT |
47.5081 USDT |
51.1285 USDT |
50.7800 USDT |
| 2022-03-31 |
50.3110 USDT |
328,420.2000 |
51.1271 USDT |
48.6974 USDT |
51.7240 USDT |
49.0193 USDT |
| 2022-03-30 |
50.8253 USDT |
233,901.1600 |
50.9131 USDT |
49.9789 USDT |
51.7089 USDT |
51.5578 USDT |
| 2022-03-29 |
51.8434 USDT |
290,418.0000 |
51.7325 USDT |
50.3962 USDT |
52.5200 USDT |
51.0319 USDT |
| 2022-03-28 |
52.2508 USDT |
264,463.5100 |
51.9640 USDT |
51.7135 USDT |
53.2572 USDT |
53.2263 USDT |
| 2022-03-27 |
50.3006 USDT |
184,091.3400 |
49.8938 USDT |
49.5822 USDT |
51.6389 USDT |
51.5970 USDT |
| 2022-03-26 |
50.0310 USDT |
248,251.0200 |
49.7198 USDT |
49.5164 USDT |
50.5528 USDT |
49.8479 USDT |
| 2022-03-25 |
50.2605 USDT |
480,221.3800 |
49.4398 USDT |
49.1337 USDT |
51.4400 USDT |
49.4897 USDT |
| 2022-03-24 |
47.1659 USDT |
355,356.2200 |
46.1750 USDT |
45.9030 USDT |
48.8384 USDT |
48.6496 USDT |
| 2022-03-23 |
45.3243 USDT |
231,877.6200 |
45.2591 USDT |
44.6605 USDT |
46.3176 USDT |
46.0571 USDT |
| 2022-03-22 |
45.7222 USDT |
210,112.6300 |
44.5562 USDT |
44.4631 USDT |
46.6732 USDT |
45.5969 USDT |
| 2022-03-21 |
44.4101 USDT |
148,902.0300 |
44.0192 USDT |
43.5062 USDT |
45.0493 USDT |
44.9361 USDT |
| 2022-03-20 |
44.4160 USDT |
97,672.0400 |
44.8772 USDT |
43.7763 USDT |
45.0199 USDT |
43.8964 USDT |
| 2022-03-19 |
44.8525 USDT |
129,140.0500 |
44.5799 USDT |
44.4445 USDT |
45.3102 USDT |
45.0195 USDT |
| 2022-03-18 |
43.5161 USDT |
160,631.1600 |
43.0618 USDT |
42.3671 USDT |
45.0957 USDT |
44.5087 USDT |
| 2022-03-17 |
42.8674 USDT |
153,809.0600 |
42.7263 USDT |
42.4414 USDT |
43.4184 USDT |
42.9575 USDT |
| 2022-03-16 |
41.6964 USDT |
251,786.6500 |
41.0076 USDT |
40.6571 USDT |
42.6454 USDT |
42.1409 USDT |
| 2022-03-15 |
40.7635 USDT |
145,349.4400 |
41.4574 USDT |
40.0564 USDT |
41.5467 USDT |
41.2526 USDT |
| 2022-03-14 |
40.6923 USDT |
167,567.5700 |
39.7730 USDT |
39.6020 USDT |
41.5535 USDT |
41.4320 USDT |
| 2022-03-13 |
40.9791 USDT |
61,496.3200 |
40.9341 USDT |
40.4220 USDT |
41.4216 USDT |
40.6927 USDT |
| 2022-03-12 |
41.1747 USDT |
96,583.1400 |
40.8115 USDT |
40.7183 USDT |
41.4684 USDT |
41.2388 USDT |
| 2022-03-11 |
40.8986 USDT |
192,970.7200 |
40.7532 USDT |
39.7715 USDT |
41.9833 USDT |
40.8215 USDT |
| 2022-03-10 |
40.8651 USDT |
227,290.7000 |
42.7674 USDT |
40.1094 USDT |
42.8322 USDT |
40.8292 USDT |
| 2022-03-09 |
42.6492 USDT |
235,725.8600 |
40.5550 USDT |
40.4696 USDT |
43.4245 USDT |
42.6169 USDT |
| 2022-03-08 |
40.6112 USDT |
244,215.7600 |
39.7586 USDT |
39.6413 USDT |
41.2441 USDT |
40.3587 USDT |
| 2022-03-07 |
39.6155 USDT |
261,875.1300 |
39.8096 USDT |
38.5596 USDT |
40.9873 USDT |
39.6717 USDT |
| 2022-03-06 |
40.6178 USDT |
153,606.7700 |
41.1706 USDT |
39.8759 USDT |
41.3983 USDT |
40.3675 USDT |
| 2022-03-05 |
40.6829 USDT |
179,451.7200 |
40.4926 USDT |
39.7582 USDT |
41.5399 USDT |
41.0791 USDT |
| 2022-03-04 |
42.7143 USDT |
320,511.5800 |
44.8977 USDT |
40.0293 USDT |
44.8977 USDT |
40.0402 USDT |
| 2022-03-03 |
45.1662 USDT |
230,784.8200 |
46.1615 USDT |
43.8274 USDT |
46.3913 USDT |
44.4001 USDT |
| 2022-03-02 |
46.4644 USDT |
341,416.9400 |
46.2514 USDT |
45.5512 USDT |
47.4957 USDT |
46.7639 USDT |
| 2022-03-01 |
46.2244 USDT |
316,725.7600 |
45.9700 USDT |
45.2665 USDT |
47.6839 USDT |
45.9801 USDT |
| 2022-02-28 |
43.2720 USDT |
312,442.7800 |
41.5082 USDT |
41.1690 USDT |
45.3385 USDT |
45.2103 USDT |
| 2022-02-27 |
42.8142 USDT |
238,504.6900 |
43.3124 USDT |
40.9221 USDT |
44.1993 USDT |
41.7263 USDT |
| 2022-02-26 |
43.4285 USDT |
207,425.0700 |
43.0896 USDT |
42.6886 USDT |
44.2042 USDT |
43.6673 USDT |
| 2022-02-25 |
42.1542 USDT |
410,670.7800 |
41.3047 USDT |
41.1381 USDT |
43.3043 USDT |
42.6338 USDT |
| 2022-02-24 |
38.9158 USDT |
520,950.5400 |
40.8023 USDT |
37.3178 USDT |
40.9927 USDT |
39.5780 USDT |
| 2022-02-23 |
42.2635 USDT |
317,186.9500 |
41.5477 USDT |
41.1210 USDT |
43.3661 USDT |
41.9486 USDT |
| 2022-02-22 |
40.3722 USDT |
423,582.5300 |
39.8227 USDT |
39.0754 USDT |
41.6785 USDT |
40.8322 USDT |
| 2022-02-21 |
41.4653 USDT |
343,155.2700 |
40.8584 USDT |
40.1483 USDT |
42.5253 USDT |
40.8860 USDT |
| 2022-02-20 |
41.1195 USDT |
218,659.6700 |
42.7585 USDT |
40.3050 USDT |
42.8141 USDT |
40.9888 USDT |
| 2022-02-19 |
42.7708 USDT |
141,110.9000 |
43.1028 USDT |
41.9252 USDT |
43.6362 USDT |
42.7473 USDT |
| 2022-02-18 |
43.4462 USDT |
240,264.7600 |
43.6752 USDT |
42.4880 USDT |
44.3885 USDT |
43.1550 USDT |