Identifier on Kucoin: FTT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
1.1152 USDT |
486,221.7423 FTT |
1.0770 USDT |
1.0760 USDT |
1.1550 USDT |
1.1230 USDT |
| 2025-05-31 |
1.0832 USDT |
692,224.3921 FTT |
1.1260 USDT |
1.0410 USDT |
1.1270 USDT |
1.0690 USDT |
| 2025-05-30 |
1.2127 USDT |
775,038.0547 FTT |
1.3040 USDT |
1.1520 USDT |
1.3100 USDT |
1.1620 USDT |
| 2025-05-29 |
1.2442 USDT |
503,358.2858 FTT |
1.2240 USDT |
1.2080 USDT |
1.2920 USDT |
1.2560 USDT |
| 2025-05-28 |
1.2065 USDT |
699,302.6899 FTT |
1.1550 USDT |
1.1540 USDT |
1.2570 USDT |
1.1930 USDT |
| 2025-05-27 |
1.1517 USDT |
230,675.5199 FTT |
1.1510 USDT |
1.1310 USDT |
1.1710 USDT |
1.1520 USDT |
| 2025-05-26 |
1.1735 USDT |
158,289.0348 FTT |
1.1700 USDT |
1.1590 USDT |
1.1910 USDT |
1.1660 USDT |
| 2025-05-25 |
1.1637 USDT |
202,809.3636 FTT |
1.1950 USDT |
1.1360 USDT |
1.2050 USDT |
1.1430 USDT |
| 2025-05-24 |
1.1721 USDT |
152,929.3450 FTT |
1.1550 USDT |
1.1530 USDT |
1.1820 USDT |
1.1770 USDT |
| 2025-05-23 |
1.2172 USDT |
363,487.7942 FTT |
1.2490 USDT |
1.1690 USDT |
1.2690 USDT |
1.1900 USDT |
| 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 |