Identifier on Kucoin: FTT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
1.2491 USDT |
190,909.3854 FTT |
1.2150 USDT |
1.2120 USDT |
1.2680 USDT |
1.2450 USDT |
| 2025-05-21 |
1.2378 USDT |
295,281.4924 FTT |
1.2440 USDT |
1.2180 USDT |
1.2670 USDT |
1.2250 USDT |
| 2025-05-20 |
1.2495 USDT |
297,162.1710 FTT |
1.2410 USDT |
1.2060 USDT |
1.2990 USDT |
1.2340 USDT |
| 2025-05-19 |
1.2249 USDT |
397,904.6059 FTT |
1.2730 USDT |
1.1870 USDT |
1.2950 USDT |
1.2280 USDT |
| 2025-05-18 |
1.2732 USDT |
377,286.2881 FTT |
1.2620 USDT |
1.2360 USDT |
1.3110 USDT |
1.2840 USDT |
| 2025-05-17 |
1.2542 USDT |
585,054.7592 FTT |
1.2910 USDT |
1.2260 USDT |
1.2950 USDT |
1.2630 USDT |
| 2025-05-16 |
1.2852 USDT |
983,204.5635 FTT |
1.2470 USDT |
1.2070 USDT |
1.3960 USDT |
1.3110 USDT |
| 2025-05-15 |
1.2312 USDT |
1,700,614.2750 FTT |
1.2510 USDT |
1.1500 USDT |
1.3660 USDT |
1.2640 USDT |
| 2025-05-14 |
1.1390 USDT |
344,593.0109 FTT |
1.1700 USDT |
1.1070 USDT |
1.1770 USDT |
1.1350 USDT |
| 2025-05-13 |
1.1061 USDT |
351,129.0698 FTT |
1.1150 USDT |
1.0690 USDT |
1.1450 USDT |
1.1400 USDT |
| 2025-05-12 |
1.1525 USDT |
514,669.6712 FTT |
1.1650 USDT |
1.0950 USDT |
1.2030 USDT |
1.1220 USDT |
| 2025-05-11 |
1.1713 USDT |
310,369.9782 FTT |
1.2010 USDT |
1.1470 USDT |
1.2070 USDT |
1.1650 USDT |
| 2025-05-10 |
1.1884 USDT |
516,742.8512 FTT |
1.1800 USDT |
1.1390 USDT |
1.2430 USDT |
1.1600 USDT |
| 2025-05-09 |
1.1257 USDT |
472,662.6893 FTT |
1.1160 USDT |
1.0930 USDT |
1.1650 USDT |
1.1510 USDT |
| 2025-05-08 |
1.0651 USDT |
550,706.4956 FTT |
1.0120 USDT |
1.0100 USDT |
1.1070 USDT |
1.0830 USDT |
| 2025-05-07 |
1.0296 USDT |
214,653.7628 FTT |
1.0310 USDT |
0.9990 USDT |
1.0570 USDT |
1.0100 USDT |
| 2025-05-06 |
1.0290 USDT |
414,735.2845 FTT |
1.0600 USDT |
0.9880 USDT |
1.0820 USDT |
1.0280 USDT |
| 2025-05-05 |
1.0802 USDT |
580,948.0137 FTT |
1.0530 USDT |
1.0430 USDT |
1.1200 USDT |
1.0620 USDT |
| 2025-05-04 |
1.0589 USDT |
500,940.5892 FTT |
1.0330 USDT |
1.0180 USDT |
1.1020 USDT |
1.0750 USDT |
| 2025-05-03 |
1.0593 USDT |
582,925.2947 FTT |
1.0980 USDT |
1.0200 USDT |
1.0980 USDT |
1.0230 USDT |
| 2025-05-02 |
1.1267 USDT |
2,325,516.5069 FTT |
1.0020 USDT |
0.9990 USDT |
1.2410 USDT |
1.0880 USDT |
| 2025-05-01 |
0.9678 USDT |
323,444.9551 FTT |
0.9440 USDT |
0.9440 USDT |
0.9930 USDT |
0.9730 USDT |
| 2025-04-30 |
0.9338 USDT |
874,531.3305 FTT |
0.9320 USDT |
0.9060 USDT |
0.9790 USDT |
0.9430 USDT |
| 2025-04-29 |
0.9454 USDT |
225,852.2506 FTT |
0.9450 USDT |
0.9280 USDT |
0.9670 USDT |
0.9390 USDT |
| 2025-04-28 |
0.9493 USDT |
444,282.5914 FTT |
0.9510 USDT |
0.9180 USDT |
0.9810 USDT |
0.9520 USDT |
| 2025-04-27 |
0.9669 USDT |
544,158.4763 FTT |
1.0280 USDT |
0.9320 USDT |
1.0320 USDT |
0.9580 USDT |
| 2025-04-26 |
1.0168 USDT |
550,954.3730 FTT |
0.9940 USDT |
0.9870 USDT |
1.0430 USDT |
1.0310 USDT |
| 2025-04-25 |
0.9921 USDT |
715,476.5871 FTT |
0.9710 USDT |
0.9530 USDT |
1.0270 USDT |
0.9920 USDT |
| 2025-04-24 |
0.9779 USDT |
2,632,849.5883 FTT |
0.8630 USDT |
0.8570 USDT |
1.0840 USDT |
1.0020 USDT |
| 2025-04-23 |
0.8636 USDT |
736,548.8976 FTT |
0.8350 USDT |
0.8310 USDT |
0.8890 USDT |
0.8610 USDT |
| 2025-04-22 |
0.8230 USDT |
136,703.3813 FTT |
0.8250 USDT |
0.8110 USDT |
0.8380 USDT |
0.8320 USDT |
| 2025-04-21 |
0.8328 USDT |
212,523.4318 FTT |
0.8200 USDT |
0.8170 USDT |
0.8510 USDT |
0.8230 USDT |
| 2025-04-20 |
0.8309 USDT |
665,288.6483 FTT |
0.8100 USDT |
0.8030 USDT |
0.8700 USDT |
0.8170 USDT |
| 2025-04-19 |
0.8113 USDT |
324,165.5134 FTT |
0.8060 USDT |
0.7950 USDT |
0.8320 USDT |
0.8040 USDT |
| 2025-04-18 |
0.8139 USDT |
441,940.8025 FTT |
0.7870 USDT |
0.7770 USDT |
0.8500 USDT |
0.7980 USDT |
| 2025-04-17 |
0.7866 USDT |
644,966.1117 FTT |
0.8210 USDT |
0.7440 USDT |
0.8250 USDT |
0.7840 USDT |
| 2025-04-16 |
0.8324 USDT |
78,660.8574 FTT |
0.8420 USDT |
0.8200 USDT |
0.8480 USDT |
0.8280 USDT |
| 2025-04-15 |
0.8490 USDT |
114,216.3094 FTT |
0.8550 USDT |
0.8340 USDT |
0.8650 USDT |
0.8430 USDT |
| 2025-04-14 |
0.8659 USDT |
217,022.7270 FTT |
0.8640 USDT |
0.8430 USDT |
0.8830 USDT |
0.8440 USDT |
| 2025-04-13 |
0.9192 USDT |
77,274.2230 FTT |
0.9350 USDT |
0.9040 USDT |
0.9390 USDT |
0.9120 USDT |
| 2025-04-12 |
0.9389 USDT |
214,642.4003 FTT |
0.9090 USDT |
0.9020 USDT |
0.9680 USDT |
0.9430 USDT |
| 2025-04-11 |
0.9104 USDT |
194,588.4959 FTT |
0.9000 USDT |
0.8880 USDT |
0.9280 USDT |
0.9210 USDT |
| 2025-04-10 |
0.9304 USDT |
288,926.4087 FTT |
0.9410 USDT |
0.8710 USDT |
0.9910 USDT |
0.8960 USDT |
| 2025-04-09 |
0.8934 USDT |
292,018.6973 FTT |
0.8760 USDT |
0.8460 USDT |
0.9510 USDT |
0.9440 USDT |
| 2025-04-08 |
0.9163 USDT |
400,089.6973 FTT |
0.9060 USDT |
0.8680 USDT |
0.9560 USDT |
0.8860 USDT |
| 2025-04-07 |
0.8789 USDT |
489,404.3229 FTT |
0.9160 USDT |
0.8080 USDT |
0.9350 USDT |
0.9130 USDT |
| 2025-04-06 |
1.0092 USDT |
243,436.8247 FTT |
1.0150 USDT |
0.9690 USDT |
1.0500 USDT |
1.0240 USDT |
| 2025-04-05 |
1.0126 USDT |
63,787.8159 FTT |
1.0180 USDT |
1.0000 USDT |
1.0270 USDT |
1.0050 USDT |
| 2025-04-04 |
1.0137 USDT |
123,790.1988 FTT |
1.0200 USDT |
0.9930 USDT |
1.0320 USDT |
1.0130 USDT |
| 2025-04-03 |
1.0263 USDT |
200,692.4843 FTT |
1.0410 USDT |
1.0020 USDT |
1.0610 USDT |
1.0230 USDT |