Identifier on Huobi: fttusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
1.2101 USDT |
6,703,957.7856 FTT |
1.2455 USDT |
1.1600 USDT |
1.1681 USDT |
1.1615 USDT |
| 2025-05-22 |
1.2443 USDT |
5,837,476.7408 FTT |
1.2162 USDT |
1.2146 USDT |
1.2280 USDT |
1.2314 USDT |
| 2025-05-21 |
1.2312 USDT |
2,195,079.1789 FTT |
1.2423 USDT |
1.2161 USDT |
1.2289 USDT |
1.2384 USDT |
| 2025-05-20 |
1.2381 USDT |
3,820,830.6010 FTT |
1.2410 USDT |
1.2043 USDT |
1.2140 USDT |
1.2237 USDT |
| 2025-05-19 |
1.2230 USDT |
5,656,240.2289 FTT |
1.2677 USDT |
1.1860 USDT |
1.2130 USDT |
1.2268 USDT |
| 2025-05-18 |
1.2687 USDT |
7,013,548.4699 FTT |
1.2681 USDT |
1.2340 USDT |
1.2471 USDT |
1.2474 USDT |
| 2025-05-17 |
1.2550 USDT |
8,217,572.8346 FTT |
1.2925 USDT |
1.2256 USDT |
1.2529 USDT |
1.2647 USDT |
| 2025-05-16 |
1.2768 USDT |
11,387,855.7177 FTT |
1.2434 USDT |
1.2050 USDT |
1.2334 USDT |
1.3138 USDT |
| 2025-05-15 |
1.1922 USDT |
11,971,334.0413 FTT |
1.2464 USDT |
1.1480 USDT |
1.1754 USDT |
1.2060 USDT |
| 2025-05-14 |
1.1391 USDT |
6,338,835.5042 FTT |
1.1645 USDT |
1.1100 USDT |
1.1289 USDT |
1.1261 USDT |
| 2025-05-13 |
1.1021 USDT |
4,113,950.6591 FTT |
1.1173 USDT |
1.0697 USDT |
1.0961 USDT |
1.1234 USDT |
| 2025-05-12 |
1.1525 USDT |
8,650,319.0674 FTT |
1.1547 USDT |
1.1030 USDT |
1.1245 USDT |
1.1182 USDT |
| 2025-05-11 |
1.1716 USDT |
5,914,232.4372 FTT |
1.2040 USDT |
1.1470 USDT |
1.1638 USDT |
1.1646 USDT |
| 2025-05-10 |
1.1989 USDT |
4,038,187.8911 FTT |
1.1841 USDT |
1.1711 USDT |
1.1885 USDT |
1.1840 USDT |
| 2025-05-09 |
1.1220 USDT |
5,196,881.0265 FTT |
1.1174 USDT |
1.0917 USDT |
1.1165 USDT |
1.1290 USDT |
| 2025-05-08 |
1.0510 USDT |
4,081,302.7406 FTT |
1.0095 USDT |
1.0084 USDT |
1.0288 USDT |
1.0523 USDT |
| 2025-05-07 |
1.0307 USDT |
3,523,110.5376 FTT |
1.0304 USDT |
0.9985 USDT |
1.0077 USDT |
1.0102 USDT |
| 2025-05-06 |
1.0639 USDT |
162,524.2310 FTT |
1.0598 USDT |
1.0565 USDT |
1.0672 USDT |
1.0620 USDT |
| 2025-05-05 |
1.0838 USDT |
2,820,391.9890 FTT |
1.0474 USDT |
1.0399 USDT |
1.0730 USDT |
1.0891 USDT |
| 2025-05-04 |
1.0524 USDT |
3,123,776.4243 FTT |
1.0326 USDT |
1.0187 USDT |
1.0392 USDT |
1.0546 USDT |
| 2025-05-03 |
1.0559 USDT |
6,555,476.7148 FTT |
1.1030 USDT |
0.9799 USDT |
1.0262 USDT |
1.0326 USDT |
| 2025-05-02 |
1.1080 USDT |
13,765,261.0363 FTT |
1.0029 USDT |
0.9974 USDT |
1.0138 USDT |
1.0992 USDT |
| 2025-05-01 |
0.9610 USDT |
1,789,519.1273 FTT |
0.9431 USDT |
0.9427 USDT |
0.9509 USDT |
0.9581 USDT |
| 2025-04-30 |
0.9192 USDT |
1,605,130.3373 FTT |
0.9314 USDT |
0.9066 USDT |
0.9178 USDT |
0.9157 USDT |
| 2025-04-29 |
0.9528 USDT |
354,931.1690 FTT |
0.9455 USDT |
0.9420 USDT |
0.9454 USDT |
0.9553 USDT |
| 2025-04-28 |
0.9536 USDT |
1,965,128.0958 FTT |
0.9478 USDT |
0.9191 USDT |
0.9296 USDT |
0.9289 USDT |
| 2025-04-27 |
0.9672 USDT |
2,765,745.2556 FTT |
1.0273 USDT |
0.9331 USDT |
0.9427 USDT |
0.9399 USDT |
| 2025-04-26 |
1.0152 USDT |
3,268,978.3569 FTT |
0.9934 USDT |
0.9889 USDT |
1.0018 USDT |
1.0223 USDT |
| 2025-04-25 |
0.9895 USDT |
5,063,489.7367 FTT |
0.9733 USDT |
0.9537 USDT |
0.9714 USDT |
0.9829 USDT |
| 2025-04-24 |
0.9773 USDT |
9,814,878.7481 FTT |
0.8614 USDT |
0.8556 USDT |
0.8754 USDT |
0.9430 USDT |
| 2025-04-23 |
0.8570 USDT |
6,642,270.9116 FTT |
0.8357 USDT |
0.8307 USDT |
0.8482 USDT |
0.8513 USDT |
| 2025-04-22 |
0.8187 USDT |
1,138,665.3529 FTT |
0.8265 USDT |
0.8110 USDT |
0.8190 USDT |
0.8225 USDT |
| 2025-04-21 |
0.8321 USDT |
6,619,577.7531 FTT |
0.8192 USDT |
0.8167 USDT |
0.8254 USDT |
0.8541 USDT |
| 2025-04-20 |
0.8308 USDT |
9,269,695.5340 FTT |
0.8074 USDT |
0.8009 USDT |
0.8094 USDT |
0.8215 USDT |
| 2025-04-19 |
0.8093 USDT |
6,558,448.0103 FTT |
0.8285 USDT |
0.7936 USDT |
0.8014 USDT |
0.8064 USDT |
| 2025-04-18 |
0.8088 USDT |
7,986,551.5806 FTT |
0.7869 USDT |
0.7756 USDT |
0.7855 USDT |
0.8107 USDT |
| 2025-04-17 |
0.7856 USDT |
6,753,640.0149 FTT |
0.7676 USDT |
0.7650 USDT |
0.7829 USDT |
0.7869 USDT |
| 2025-04-16 |
0.8305 USDT |
5,790,625.1764 FTT |
0.8453 USDT |
0.8097 USDT |
0.8245 USDT |
0.8209 USDT |
| 2025-04-15 |
0.8467 USDT |
3,995,919.3365 FTT |
0.8559 USDT |
0.8328 USDT |
0.8434 USDT |
0.8439 USDT |
| 2025-04-14 |
0.8638 USDT |
2,512,112.2405 FTT |
0.8651 USDT |
0.8418 USDT |
0.8527 USDT |
0.8498 USDT |
| 2025-04-13 |
0.9191 USDT |
1,176,404.6631 FTT |
0.9337 USDT |
0.9047 USDT |
0.9123 USDT |
0.9060 USDT |
| 2025-04-12 |
0.9113 USDT |
523,945.7147 FTT |
0.9096 USDT |
0.9019 USDT |
0.9079 USDT |
0.9169 USDT |
| 2025-04-11 |
0.9110 USDT |
987,899.5944 FTT |
0.8968 USDT |
0.8893 USDT |
0.9013 USDT |
0.9227 USDT |
| 2025-04-10 |
0.9234 USDT |
3,193,299.8387 FTT |
0.9422 USDT |
0.8721 USDT |
0.8953 USDT |
0.8963 USDT |
| 2025-04-09 |
0.8929 USDT |
2,453,310.8731 FTT |
0.8804 USDT |
0.8452 USDT |
0.8736 USDT |
0.9470 USDT |
| 2025-04-08 |
0.9221 USDT |
3,169,630.0910 FTT |
0.9051 USDT |
0.8656 USDT |
0.8932 USDT |
0.8920 USDT |
| 2025-04-07 |
0.8726 USDT |
3,499,986.7693 FTT |
0.9163 USDT |
0.8082 USDT |
0.8612 USDT |
0.8799 USDT |
| 2025-04-06 |
1.0089 USDT |
1,633,001.4431 FTT |
1.0161 USDT |
0.9711 USDT |
0.9886 USDT |
0.9972 USDT |
| 2025-04-05 |
1.0169 USDT |
554,112.3417 FTT |
1.0169 USDT |
1.0008 USDT |
1.0097 USDT |
1.0016 USDT |
| 2025-04-04 |
1.0245 USDT |
1,809,207.9117 FTT |
1.0208 USDT |
0.9949 USDT |
1.0153 USDT |
1.0170 USDT |