Identifier on HitBTC: FTTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-17 |
45.7080 USDT |
219,778.7000 |
46.3764 USDT |
44.0160 USDT |
48.0000 USDT |
44.1080 USDT |
| 2022-02-16 |
46.5164 USDT |
251,271.4200 |
47.1829 USDT |
45.8325 USDT |
47.1829 USDT |
46.7841 USDT |
| 2022-02-15 |
46.3483 USDT |
277,330.7800 |
44.8652 USDT |
44.6596 USDT |
47.3654 USDT |
47.3654 USDT |
| 2022-02-14 |
44.0350 USDT |
272,741.8500 |
44.3832 USDT |
43.3398 USDT |
44.9073 USDT |
44.8189 USDT |
| 2022-02-13 |
44.6231 USDT |
292,154.2900 |
44.1493 USDT |
43.9294 USDT |
45.3500 USDT |
44.6225 USDT |
| 2022-02-12 |
43.9365 USDT |
238,776.3300 |
43.4335 USDT |
42.8721 USDT |
44.8752 USDT |
44.0608 USDT |
| 2022-02-11 |
44.4133 USDT |
353,846.7100 |
44.5719 USDT |
43.1244 USDT |
45.3264 USDT |
43.4367 USDT |
| 2022-02-10 |
47.1408 USDT |
336,309.7800 |
47.9364 USDT |
45.4674 USDT |
48.3546 USDT |
47.4979 USDT |
| 2022-02-09 |
46.6945 USDT |
286,260.8600 |
46.3828 USDT |
45.5719 USDT |
47.6872 USDT |
47.5215 USDT |
| 2022-02-08 |
46.6363 USDT |
384,973.2700 |
47.1945 USDT |
45.1184 USDT |
48.4881 USDT |
46.0275 USDT |
| 2022-02-07 |
47.2888 USDT |
360,516.5300 |
46.6218 USDT |
45.8742 USDT |
48.3817 USDT |
48.0947 USDT |
| 2022-02-06 |
45.9810 USDT |
210,142.5800 |
46.1817 USDT |
45.1476 USDT |
46.5754 USDT |
45.8263 USDT |
| 2022-02-05 |
46.2695 USDT |
397,131.6500 |
46.0201 USDT |
44.9513 USDT |
46.9901 USDT |
45.9557 USDT |
| 2022-02-04 |
43.6847 USDT |
440,006.6100 |
42.7271 USDT |
42.5378 USDT |
44.9754 USDT |
44.7439 USDT |
| 2022-02-03 |
41.8856 USDT |
562,183.3200 |
42.8944 USDT |
40.8555 USDT |
43.1561 USDT |
42.0664 USDT |
| 2022-02-02 |
44.5262 USDT |
513,577.7900 |
45.2020 USDT |
42.3018 USDT |
46.2034 USDT |
42.9757 USDT |
| 2022-02-01 |
43.7663 USDT |
416,972.9300 |
43.6013 USDT |
42.7662 USDT |
50.0409 USDT |
45.7301 USDT |
| 2022-01-31 |
42.1226 USDT |
509,134.9800 |
41.1208 USDT |
39.5510 USDT |
44.0665 USDT |
43.7574 USDT |
| 2022-01-30 |
41.3387 USDT |
197,237.8600 |
41.7060 USDT |
40.9126 USDT |
41.8326 USDT |
41.2394 USDT |
| 2022-01-29 |
40.6744 USDT |
316,786.5000 |
40.0223 USDT |
39.8972 USDT |
41.4645 USDT |
41.1437 USDT |
| 2022-01-28 |
38.4830 USDT |
379,111.5200 |
38.2565 USDT |
37.6767 USDT |
39.1887 USDT |
38.7890 USDT |
| 2022-01-27 |
37.3908 USDT |
920,565.0400 |
36.4587 USDT |
35.1860 USDT |
39.8194 USDT |
37.1837 USDT |
| 2022-01-26 |
37.3289 USDT |
799,885.8800 |
36.4698 USDT |
35.4676 USDT |
38.8560 USDT |
36.5104 USDT |
| 2022-01-25 |
35.8208 USDT |
754,709.2600 |
35.6120 USDT |
34.5121 USDT |
37.1082 USDT |
36.4979 USDT |
| 2022-01-24 |
33.3720 USDT |
1,005,676.8800 |
35.9994 USDT |
31.3194 USDT |
36.2443 USDT |
35.6833 USDT |
| 2022-01-23 |
35.0037 USDT |
580,157.7700 |
33.4134 USDT |
33.3452 USDT |
36.4029 USDT |
34.4137 USDT |
| 2022-01-22 |
35.1936 USDT |
1,543,715.5400 |
38.5668 USDT |
31.7143 USDT |
39.3764 USDT |
32.9179 USDT |
| 2022-01-21 |
42.7608 USDT |
1,448,281.0200 |
45.1280 USDT |
37.4532 USDT |
45.8924 USDT |
37.5466 USDT |
| 2022-01-20 |
47.9467 USDT |
1,050,012.1400 |
46.7449 USDT |
45.3672 USDT |
49.9132 USDT |
45.4181 USDT |
| 2022-01-19 |
45.1691 USDT |
744,733.9500 |
44.9687 USDT |
43.2232 USDT |
46.9442 USDT |
46.0408 USDT |
| 2022-01-18 |
43.7205 USDT |
504,001.1200 |
44.4184 USDT |
42.9579 USDT |
44.8547 USDT |
43.2631 USDT |
| 2022-01-17 |
45.2989 USDT |
660,620.1200 |
46.4316 USDT |
44.1473 USDT |
46.5332 USDT |
45.0198 USDT |
| 2022-01-16 |
45.9494 USDT |
609,848.8100 |
46.0003 USDT |
45.1668 USDT |
46.6034 USDT |
46.2468 USDT |
| 2022-01-15 |
45.8414 USDT |
1,094,146.5500 |
44.7112 USDT |
44.3453 USDT |
47.2690 USDT |
46.0705 USDT |
| 2022-01-14 |
42.9219 USDT |
926,041.7900 |
40.9422 USDT |
40.7263 USDT |
44.6174 USDT |
44.5481 USDT |
| 2022-01-13 |
41.5629 USDT |
469,164.4500 |
41.4091 USDT |
40.7555 USDT |
42.4514 USDT |
40.9950 USDT |
| 2022-01-12 |
40.4401 USDT |
449,131.4600 |
39.7535 USDT |
39.5831 USDT |
41.3935 USDT |
41.1478 USDT |
| 2022-01-11 |
38.6011 USDT |
634,120.9400 |
38.0784 USDT |
37.7556 USDT |
39.7102 USDT |
39.6034 USDT |
| 2022-01-10 |
36.9770 USDT |
787,099.7100 |
37.1680 USDT |
35.3098 USDT |
38.2935 USDT |
37.6581 USDT |
| 2022-01-09 |
36.4484 USDT |
469,610.0200 |
35.1801 USDT |
34.9957 USDT |
37.6817 USDT |
37.2360 USDT |
| 2022-01-08 |
35.8742 USDT |
495,438.0500 |
35.5456 USDT |
34.8759 USDT |
36.4679 USDT |
34.9815 USDT |
| 2022-01-07 |
36.1614 USDT |
1,125,061.2200 |
38.6154 USDT |
34.7558 USDT |
38.6546 USDT |
35.8057 USDT |
| 2022-01-06 |
37.7785 USDT |
1,249,293.5000 |
38.0559 USDT |
36.4414 USDT |
39.3049 USDT |
39.2599 USDT |
| 2022-01-05 |
41.7236 USDT |
1,211,077.9700 |
41.4215 USDT |
38.9267 USDT |
42.7834 USDT |
39.4465 USDT |
| 2022-01-04 |
41.9156 USDT |
1,563,243.9500 |
40.2191 USDT |
39.2478 USDT |
43.7797 USDT |
41.9915 USDT |
| 2022-01-03 |
40.4328 USDT |
930,863.5900 |
40.1655 USDT |
39.3715 USDT |
41.6499 USDT |
39.9257 USDT |
| 2022-01-02 |
39.9757 USDT |
338,296.7000 |
40.1949 USDT |
39.3226 USDT |
40.5813 USDT |
40.1028 USDT |
| 2022-01-01 |
39.4821 USDT |
358,851.5600 |
38.2405 USDT |
38.2405 USDT |
40.2271 USDT |
39.9101 USDT |
| 2021-12-31 |
38.9105 USDT |
617,368.0400 |
38.8658 USDT |
38.0107 USDT |
40.2910 USDT |
38.3854 USDT |
| 2021-12-30 |
39.5746 USDT |
519,984.9500 |
38.5378 USDT |
38.1157 USDT |
40.3453 USDT |
38.9767 USDT |