Identifier on HitBTC: FTTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-20 |
55.4305 USDT |
190,240.0400 |
60.8628 USDT |
51.0182 USDT |
60.9017 USDT |
53.7737 USDT |
| 2021-09-19 |
62.3751 USDT |
775,734.5400 |
63.6966 USDT |
59.9490 USDT |
64.0520 USDT |
60.5439 USDT |
| 2021-09-18 |
63.7595 USDT |
915,438.7800 |
61.8747 USDT |
61.3431 USDT |
66.3665 USDT |
63.3267 USDT |
| 2021-09-17 |
65.9066 USDT |
341,678.2900 |
67.4137 USDT |
58.7100 USDT |
68.1627 USDT |
61.6676 USDT |
| 2021-09-16 |
68.8470 USDT |
844,737.7400 |
71.1884 USDT |
65.9790 USDT |
71.5651 USDT |
67.1458 USDT |
| 2021-09-15 |
69.9615 USDT |
345,470.1500 |
67.6506 USDT |
66.6775 USDT |
72.8663 USDT |
70.6553 USDT |
| 2021-09-14 |
67.4253 USDT |
2,047,547.6900 |
68.3747 USDT |
65.6449 USDT |
69.1808 USDT |
66.3638 USDT |
| 2021-09-13 |
68.3943 USDT |
749,582.7500 |
73.6030 USDT |
64.8289 USDT |
74.1453 USDT |
68.4883 USDT |
| 2021-09-12 |
73.7173 USDT |
904,479.4600 |
72.4774 USDT |
70.9464 USDT |
77.9325 USDT |
71.8844 USDT |
| 2021-09-11 |
74.0160 USDT |
2,114,649.7400 |
72.7409 USDT |
71.8612 USDT |
77.0536 USDT |
72.9885 USDT |
| 2021-09-10 |
76.2912 USDT |
3,269,925.0300 |
79.6532 USDT |
70.0592 USDT |
83.4896 USDT |
73.3232 USDT |
| 2021-09-09 |
78.9941 USDT |
1,076,957.2000 |
76.2328 USDT |
73.5334 USDT |
84.7074 USDT |
76.0491 USDT |
| 2021-09-08 |
69.8821 USDT |
4,783,577.7800 |
71.0663 USDT |
61.9576 USDT |
78.4858 USDT |
75.9475 USDT |
| 2021-09-07 |
75.0471 USDT |
1,625,794.9000 |
73.3790 USDT |
62.6630 USDT |
83.3610 USDT |
70.0146 USDT |
| 2021-09-06 |
68.8289 USDT |
437,269.9100 |
63.4764 USDT |
62.2713 USDT |
77.3426 USDT |
74.2065 USDT |
| 2021-09-05 |
61.2363 USDT |
737,730.7600 |
60.9468 USDT |
59.4328 USDT |
64.9570 USDT |
64.0774 USDT |
| 2021-09-04 |
63.4026 USDT |
2,001,549.0700 |
63.6413 USDT |
60.6723 USDT |
65.4433 USDT |
60.8842 USDT |
| 2021-09-03 |
62.0157 USDT |
2,804,160.0400 |
60.1674 USDT |
58.1481 USDT |
67.4625 USDT |
60.7500 USDT |
| 2021-09-02 |
67.8766 USDT |
3,167,697.0400 |
65.1509 USDT |
59.2641 USDT |
69.9932 USDT |
60.1950 USDT |
| 2021-09-01 |
54.9032 USDT |
536,705.8900 |
48.4877 USDT |
47.1754 USDT |
66.0371 USDT |
63.2830 USDT |
| 2021-08-31 |
46.9542 USDT |
265,331.2500 |
46.2829 USDT |
45.1750 USDT |
52.2081 USDT |
48.3702 USDT |
| 2021-08-30 |
46.9753 USDT |
657,545.0500 |
47.3749 USDT |
45.5960 USDT |
48.9909 USDT |
48.9068 USDT |
| 2021-08-29 |
47.5839 USDT |
1,673,182.8100 |
51.2666 USDT |
46.9095 USDT |
51.5618 USDT |
47.9166 USDT |
| 2021-08-28 |
49.4242 USDT |
237,118.8100 |
49.5190 USDT |
48.5035 USDT |
53.6144 USDT |
52.0473 USDT |
| 2021-08-27 |
47.0577 USDT |
319,261.2000 |
45.7895 USDT |
45.1017 USDT |
49.5224 USDT |
49.1020 USDT |
| 2021-08-26 |
46.7096 USDT |
152,110.0500 |
49.5747 USDT |
43.1019 USDT |
50.2868 USDT |
46.3825 USDT |
| 2021-08-25 |
48.4219 USDT |
278,533.7600 |
47.5180 USDT |
46.2967 USDT |
49.9361 USDT |
49.4330 USDT |
| 2021-08-24 |
49.7697 USDT |
288,024.2700 |
50.6621 USDT |
45.9276 USDT |
51.0919 USDT |
48.2998 USDT |
| 2021-08-23 |
50.9677 USDT |
113,703.1800 |
50.1896 USDT |
50.1813 USDT |
51.9643 USDT |
51.5178 USDT |
| 2021-08-22 |
50.7093 USDT |
183,310.2000 |
51.2540 USDT |
48.5553 USDT |
51.9578 USDT |
48.7990 USDT |
| 2021-08-21 |
50.4952 USDT |
1,108,716.2700 |
50.3163 USDT |
49.2190 USDT |
52.0149 USDT |
51.6864 USDT |
| 2021-08-20 |
50.2261 USDT |
74,857.6300 |
49.7572 USDT |
47.9271 USDT |
53.4774 USDT |
50.2413 USDT |
| 2021-08-19 |
47.0028 USDT |
55,149.8200 |
46.6173 USDT |
44.7500 USDT |
49.0546 USDT |
48.5883 USDT |
| 2021-08-18 |
46.7881 USDT |
76,387.4300 |
44.9979 USDT |
43.6518 USDT |
48.0907 USDT |
45.7963 USDT |
| 2021-08-17 |
45.2262 USDT |
10,975.7000 |
47.8547 USDT |
43.0624 USDT |
48.4525 USDT |
44.6318 USDT |
| 2021-08-16 |
52.7723 USDT |
181.1300 |
53.3099 USDT |
45.2068 USDT |
53.3938 USDT |
45.2068 USDT |
| 2021-08-15 |
48.7617 USDT |
10,992.8100 |
50.4105 USDT |
47.6017 USDT |
50.4105 USDT |
49.5341 USDT |
| 2021-08-14 |
49.7560 USDT |
422.1800 |
49.7600 USDT |
48.0606 USDT |
50.2929 USDT |
48.0606 USDT |
| 2021-08-13 |
51.8471 USDT |
3.3600 |
50.4296 USDT |
50.4296 USDT |
54.0000 USDT |
53.7292 USDT |
| 2021-08-12 |
48.8841 USDT |
15.2100 |
50.7023 USDT |
47.8669 USDT |
51.0169 USDT |
48.3705 USDT |
| 2021-08-11 |
50.0493 USDT |
3,773.6900 |
48.9238 USDT |
48.8757 USDT |
52.3884 USDT |
51.8633 USDT |
| 2021-08-10 |
48.7560 USDT |
28,031.8000 |
48.8415 USDT |
47.4961 USDT |
50.2093 USDT |
49.3602 USDT |
| 2021-08-09 |
44.1983 USDT |
6,063.3500 |
43.0431 USDT |
41.8597 USDT |
49.3928 USDT |
47.6396 USDT |
| 2021-08-08 |
44.7537 USDT |
14,614.2300 |
44.7383 USDT |
42.5357 USDT |
45.9859 USDT |
43.4572 USDT |
| 2021-08-07 |
43.1437 USDT |
11,577.9000 |
41.1725 USDT |
40.9815 USDT |
44.8583 USDT |
44.6661 USDT |
| 2021-08-06 |
40.4703 USDT |
8,685.6600 |
39.8948 USDT |
39.3605 USDT |
41.8425 USDT |
41.1946 USDT |
| 2021-08-05 |
38.6213 USDT |
4,245.4200 |
37.6578 USDT |
35.8196 USDT |
39.8973 USDT |
39.7935 USDT |
| 2021-08-04 |
36.4632 USDT |
8,272.5400 |
36.0082 USDT |
34.4026 USDT |
38.1289 USDT |
37.9872 USDT |
| 2021-08-03 |
36.6788 USDT |
3,418.9000 |
38.0000 USDT |
35.4658 USDT |
39.8907 USDT |
35.8023 USDT |
| 2021-08-02 |
36.0194 USDT |
3,346.5000 |
34.8633 USDT |
34.3428 USDT |
36.8859 USDT |
35.5095 USDT |