Identifier on Kucoin: FTT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.6104 USDT |
471,849.7330 FTT |
0.5569 USDT |
0.5548 USDT |
0.6567 USDT |
0.6112 USDT |
| 2025-12-04 |
0.5610 USDT |
26,363.7350 FTT |
0.5657 USDT |
0.5518 USDT |
0.5705 USDT |
0.5519 USDT |
| 2025-12-03 |
0.5648 USDT |
84,350.2520 FTT |
0.5557 USDT |
0.5552 USDT |
0.5761 USDT |
0.5620 USDT |
| 2025-12-02 |
0.5234 USDT |
38,075.3790 FTT |
0.5246 USDT |
0.5150 USDT |
0.5293 USDT |
0.5266 USDT |
| 2025-12-01 |
0.5653 USDT |
82,094.7510 FTT |
0.5977 USDT |
0.5450 USDT |
0.5977 USDT |
0.5490 USDT |
| 2025-11-30 |
0.6083 USDT |
18,747.9390 FTT |
0.6071 USDT |
0.6005 USDT |
0.6155 USDT |
0.6121 USDT |
| 2025-11-29 |
0.6164 USDT |
50,541.5160 FTT |
0.6141 USDT |
0.6048 USDT |
0.6262 USDT |
0.6061 USDT |
| 2025-11-28 |
0.6129 USDT |
27,060.2890 FTT |
0.6193 USDT |
0.6051 USDT |
0.6223 USDT |
0.6105 USDT |
| 2025-11-27 |
0.6244 USDT |
80,424.8640 FTT |
0.6104 USDT |
0.6089 USDT |
0.6340 USDT |
0.6228 USDT |
| 2025-11-26 |
0.6061 USDT |
22,234.5270 FTT |
0.6089 USDT |
0.5988 USDT |
0.6127 USDT |
0.6070 USDT |
| 2025-11-25 |
0.6112 USDT |
63,755.0560 FTT |
0.6141 USDT |
0.5998 USDT |
0.6225 USDT |
0.6041 USDT |
| 2025-11-24 |
0.6053 USDT |
32,118.8880 FTT |
0.6048 USDT |
0.5926 USDT |
0.6189 USDT |
0.5940 USDT |
| 2025-11-23 |
0.6159 USDT |
60,196.6730 FTT |
0.6108 USDT |
0.6079 USDT |
0.6274 USDT |
0.6112 USDT |
| 2025-11-22 |
0.6121 USDT |
101,843.1740 FTT |
0.6030 USDT |
0.5894 USDT |
0.6365 USDT |
0.6141 USDT |
| 2025-11-21 |
0.6077 USDT |
109,721.2280 FTT |
0.6365 USDT |
0.5872 USDT |
0.6506 USDT |
0.6042 USDT |
| 2025-11-20 |
0.6606 USDT |
128,293.7870 FTT |
0.6433 USDT |
0.6310 USDT |
0.6881 USDT |
0.6377 USDT |
| 2025-11-19 |
0.6673 USDT |
89,799.9510 FTT |
0.6568 USDT |
0.6390 USDT |
0.6930 USDT |
0.6711 USDT |
| 2025-11-18 |
0.6475 USDT |
126,697.3700 FTT |
0.6550 USDT |
0.6357 USDT |
0.6668 USDT |
0.6573 USDT |
| 2025-11-17 |
0.6829 USDT |
117,900.4630 FTT |
0.6684 USDT |
0.6660 USDT |
0.7033 USDT |
0.6757 USDT |
| 2025-11-16 |
0.6991 USDT |
72,012.9080 FTT |
0.7019 USDT |
0.6812 USDT |
0.7188 USDT |
0.6834 USDT |
| 2025-11-15 |
0.6974 USDT |
24,515.1520 FTT |
0.6958 USDT |
0.6861 USDT |
0.7043 USDT |
0.7000 USDT |
| 2025-11-14 |
0.7122 USDT |
69,667.4260 FTT |
0.7257 USDT |
0.6960 USDT |
0.7268 USDT |
0.7119 USDT |
| 2025-11-13 |
0.7590 USDT |
44,129.7520 FTT |
0.7486 USDT |
0.7449 USDT |
0.7694 USDT |
0.7514 USDT |
| 2025-11-12 |
0.7617 USDT |
23,846.0480 FTT |
0.7501 USDT |
0.7460 USDT |
0.7740 USDT |
0.7740 USDT |
| 2025-11-11 |
0.7730 USDT |
103,771.3770 FTT |
0.7930 USDT |
0.7451 USDT |
0.8033 USDT |
0.7571 USDT |
| 2025-11-10 |
0.7973 USDT |
72,942.3840 FTT |
0.7964 USDT |
0.7740 USDT |
0.8104 USDT |
0.7790 USDT |
| 2025-11-09 |
0.7816 USDT |
46,255.5560 FTT |
0.7915 USDT |
0.7671 USDT |
0.7992 USDT |
0.7982 USDT |
| 2025-11-08 |
0.8031 USDT |
178,566.9600 FTT |
0.7837 USDT |
0.7769 USDT |
0.8490 USDT |
0.7937 USDT |
| 2025-11-07 |
0.7411 USDT |
66,219.5090 FTT |
0.7356 USDT |
0.7110 USDT |
0.7554 USDT |
0.7525 USDT |
| 2025-11-06 |
0.7532 USDT |
100,839.3150 FTT |
0.7574 USDT |
0.7370 USDT |
0.7737 USDT |
0.7420 USDT |
| 2025-11-05 |
0.7396 USDT |
189,439.1840 FTT |
0.7780 USDT |
0.7110 USDT |
0.7862 USDT |
0.7279 USDT |
| 2025-11-04 |
0.7998 USDT |
221,300.1530 FTT |
0.8237 USDT |
0.7707 USDT |
0.8380 USDT |
0.7872 USDT |
| 2025-11-03 |
0.8481 USDT |
112,868.0130 FTT |
0.8855 USDT |
0.8216 USDT |
0.8951 USDT |
0.8271 USDT |
| 2025-11-02 |
0.8848 USDT |
54,474.0330 FTT |
0.8433 USDT |
0.8430 USDT |
0.9110 USDT |
0.9080 USDT |
| 2025-11-01 |
0.8536 USDT |
80,208.2390 FTT |
0.8615 USDT |
0.8290 USDT |
0.8819 USDT |
0.8439 USDT |
| 2025-10-31 |
0.8524 USDT |
427,013.0800 FTT |
0.7791 USDT |
0.7751 USDT |
0.9202 USDT |
0.8757 USDT |
| 2025-10-30 |
0.8114 USDT |
138,889.7030 FTT |
0.8488 USDT |
0.7800 USDT |
0.8565 USDT |
0.7800 USDT |
| 2025-10-29 |
0.8510 USDT |
101,999.3070 FTT |
0.8376 USDT |
0.8217 USDT |
0.8836 USDT |
0.8510 USDT |
| 2025-10-28 |
0.8541 USDT |
152,785.1260 FTT |
0.8766 USDT |
0.8290 USDT |
0.8890 USDT |
0.8320 USDT |
| 2025-10-27 |
0.9106 USDT |
30,457.2080 FTT |
0.9273 USDT |
0.8766 USDT |
0.9350 USDT |
0.8777 USDT |
| 2025-10-26 |
0.9149 USDT |
49,072.3320 FTT |
0.9000 USDT |
0.8947 USDT |
0.9286 USDT |
0.9270 USDT |
| 2025-10-25 |
0.8897 USDT |
191,040.4770 FTT |
0.8853 USDT |
0.8621 USDT |
0.9320 USDT |
0.8865 USDT |
| 2025-10-24 |
0.8941 USDT |
355,502.7810 FTT |
0.8493 USDT |
0.8270 USDT |
0.9400 USDT |
0.8960 USDT |
| 2025-10-23 |
0.8379 USDT |
440,878.6570 FTT |
0.7690 USDT |
0.7630 USDT |
0.9080 USDT |
0.8484 USDT |
| 2025-10-22 |
0.7808 USDT |
38,516.7610 FTT |
0.7808 USDT |
0.7701 USDT |
0.7939 USDT |
0.7755 USDT |
| 2025-10-21 |
0.7754 USDT |
85,098.8530 FTT |
0.7874 USDT |
0.7581 USDT |
0.7959 USDT |
0.7940 USDT |
| 2025-10-20 |
0.8008 USDT |
31,822.7740 FTT |
0.7943 USDT |
0.7847 USDT |
0.8140 USDT |
0.8017 USDT |
| 2025-10-19 |
0.7908 USDT |
51,295.5470 FTT |
0.7864 USDT |
0.7761 USDT |
0.8129 USDT |
0.8052 USDT |
| 2025-10-18 |
0.8138 USDT |
88,099.3830 FTT |
0.8132 USDT |
0.7912 USDT |
0.8368 USDT |
0.8127 USDT |
| 2025-10-17 |
0.8084 USDT |
225,826.9980 FTT |
0.8338 USDT |
0.7677 USDT |
0.8600 USDT |
0.8093 USDT |