Identifier on Kucoin: FTT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
1.3902 USDT |
198,322.7334 FTT |
1.3470 USDT |
1.3430 USDT |
1.4270 USDT |
1.3770 USDT |
| 2024-07-25 |
1.3253 USDT |
243,651.7522 FTT |
1.3790 USDT |
1.2830 USDT |
1.3870 USDT |
1.3180 USDT |
| 2024-07-24 |
1.3847 USDT |
147,749.9122 FTT |
1.3610 USDT |
1.3490 USDT |
1.4210 USDT |
1.3680 USDT |
| 2024-07-23 |
1.3724 USDT |
286,647.9697 FTT |
1.4050 USDT |
1.3380 USDT |
1.4250 USDT |
1.3560 USDT |
| 2024-07-22 |
1.4142 USDT |
187,721.9772 FTT |
1.4270 USDT |
1.3840 USDT |
1.4400 USDT |
1.4320 USDT |
| 2024-07-21 |
1.4124 USDT |
194,917.8302 FTT |
1.4170 USDT |
1.3890 USDT |
1.4410 USDT |
1.4400 USDT |
| 2024-07-20 |
1.4184 USDT |
267,356.8139 FTT |
1.4430 USDT |
1.3890 USDT |
1.4630 USDT |
1.4160 USDT |
| 2024-07-19 |
1.4190 USDT |
331,809.3536 FTT |
1.4030 USDT |
1.3610 USDT |
1.4740 USDT |
1.4400 USDT |
| 2024-07-18 |
1.4458 USDT |
459,824.5669 FTT |
1.4920 USDT |
1.3840 USDT |
1.5410 USDT |
1.4060 USDT |
| 2024-07-17 |
1.5436 USDT |
700,699.7051 FTT |
1.6170 USDT |
1.4450 USDT |
1.6450 USDT |
1.4850 USDT |
| 2024-07-16 |
1.4825 USDT |
737,072.5291 FTT |
1.3910 USDT |
1.3380 USDT |
1.6580 USDT |
1.6140 USDT |
| 2024-07-15 |
1.3612 USDT |
221,200.6971 FTT |
1.3530 USDT |
1.3370 USDT |
1.4010 USDT |
1.3840 USDT |
| 2024-07-14 |
1.3522 USDT |
277,102.3290 FTT |
1.3600 USDT |
1.3170 USDT |
1.4000 USDT |
1.3420 USDT |
| 2024-07-13 |
1.3675 USDT |
962,220.4806 FTT |
1.3230 USDT |
1.3220 USDT |
1.4460 USDT |
1.3570 USDT |
| 2024-07-12 |
1.3080 USDT |
1,596,888.3991 FTT |
1.1840 USDT |
1.1830 USDT |
1.4060 USDT |
1.3190 USDT |
| 2024-07-11 |
1.1981 USDT |
157,936.8091 FTT |
1.1940 USDT |
1.1680 USDT |
1.2290 USDT |
1.1860 USDT |
| 2024-07-10 |
1.2031 USDT |
121,911.1388 FTT |
1.1970 USDT |
1.1780 USDT |
1.2280 USDT |
1.1910 USDT |
| 2024-07-09 |
1.1923 USDT |
210,857.0276 FTT |
1.1880 USDT |
1.1720 USDT |
1.2160 USDT |
1.2000 USDT |
| 2024-07-08 |
1.1617 USDT |
366,386.5568 FTT |
1.1520 USDT |
1.0770 USDT |
1.2390 USDT |
1.1960 USDT |
| 2024-07-07 |
1.2128 USDT |
231,602.2382 FTT |
1.2140 USDT |
1.1540 USDT |
1.2700 USDT |
1.2020 USDT |
| 2024-07-06 |
1.1780 USDT |
123,899.7079 FTT |
1.1450 USDT |
1.1380 USDT |
1.2210 USDT |
1.2180 USDT |
| 2024-07-05 |
1.1100 USDT |
999,607.8269 FTT |
1.2490 USDT |
1.0000 USDT |
1.2630 USDT |
1.1390 USDT |
| 2024-07-04 |
1.3178 USDT |
495,286.7344 FTT |
1.3610 USDT |
1.2610 USDT |
1.3750 USDT |
1.3000 USDT |
| 2024-07-03 |
1.3896 USDT |
245,937.1222 FTT |
1.4090 USDT |
1.3520 USDT |
1.4220 USDT |
1.3580 USDT |
| 2024-07-02 |
1.4116 USDT |
219,903.2149 FTT |
1.3960 USDT |
1.3910 USDT |
1.4410 USDT |
1.4120 USDT |
| 2024-07-01 |
1.4129 USDT |
215,116.5749 FTT |
1.4220 USDT |
1.3910 USDT |
1.4410 USDT |
1.4030 USDT |
| 2024-06-30 |
1.4027 USDT |
373,018.0380 FTT |
1.3780 USDT |
1.3550 USDT |
1.4470 USDT |
1.4230 USDT |
| 2024-06-29 |
1.4097 USDT |
235,681.6743 FTT |
1.4170 USDT |
1.3810 USDT |
1.4520 USDT |
1.3920 USDT |
| 2024-06-28 |
1.4416 USDT |
452,217.4713 FTT |
1.4340 USDT |
1.3910 USDT |
1.5040 USDT |
1.4310 USDT |
| 2024-06-27 |
1.4067 USDT |
83,958.3516 FTT |
1.3960 USDT |
1.3800 USDT |
1.4370 USDT |
1.4150 USDT |
| 2024-06-26 |
1.4041 USDT |
53,251.0835 FTT |
1.4200 USDT |
1.3820 USDT |
1.4380 USDT |
1.4020 USDT |
| 2024-06-25 |
1.4297 USDT |
98,694.7295 FTT |
1.4240 USDT |
1.4020 USDT |
1.4580 USDT |
1.4250 USDT |
| 2024-06-24 |
1.4011 USDT |
290,324.6419 FTT |
1.3970 USDT |
1.3540 USDT |
1.4610 USDT |
1.4290 USDT |
| 2024-06-23 |
1.4516 USDT |
226,633.7429 FTT |
1.4640 USDT |
1.3810 USDT |
1.5410 USDT |
1.4080 USDT |
| 2024-06-22 |
1.4646 USDT |
259,036.1978 FTT |
1.4790 USDT |
1.4100 USDT |
1.4980 USDT |
1.4560 USDT |
| 2024-06-21 |
1.5065 USDT |
238,257.8304 FTT |
1.5380 USDT |
1.4560 USDT |
1.5570 USDT |
1.4820 USDT |
| 2024-06-20 |
1.6018 USDT |
648,818.5999 FTT |
1.5740 USDT |
1.4950 USDT |
1.7310 USDT |
1.5530 USDT |
| 2024-06-19 |
1.6022 USDT |
568,990.1828 FTT |
1.5680 USDT |
1.5250 USDT |
1.7520 USDT |
1.5930 USDT |
| 2024-06-18 |
1.5056 USDT |
1,301,065.9862 FTT |
1.4710 USDT |
1.3030 USDT |
1.7190 USDT |
1.5800 USDT |
| 2024-06-17 |
1.6684 USDT |
1,063,106.0306 FTT |
1.6830 USDT |
1.4660 USDT |
1.8580 USDT |
1.4790 USDT |
| 2024-06-16 |
1.5886 USDT |
1,588,225.7258 FTT |
1.3830 USDT |
1.3820 USDT |
1.7270 USDT |
1.6100 USDT |
| 2024-06-15 |
1.3444 USDT |
78,786.5264 FTT |
1.3250 USDT |
1.3180 USDT |
1.3690 USDT |
1.3400 USDT |
| 2024-06-14 |
1.3369 USDT |
135,088.4233 FTT |
1.3580 USDT |
1.2900 USDT |
1.3880 USDT |
1.3300 USDT |
| 2024-06-13 |
1.3684 USDT |
239,294.0807 FTT |
1.4420 USDT |
1.3250 USDT |
1.4540 USDT |
1.3800 USDT |
| 2024-06-12 |
1.4324 USDT |
171,070.0142 FTT |
1.4050 USDT |
1.3640 USDT |
1.4750 USDT |
1.4360 USDT |
| 2024-06-11 |
1.4110 USDT |
182,346.3484 FTT |
1.4770 USDT |
1.3640 USDT |
1.4850 USDT |
1.3920 USDT |
| 2024-06-10 |
1.4919 USDT |
73,585.8006 FTT |
1.5360 USDT |
1.4700 USDT |
1.5360 USDT |
1.4870 USDT |
| 2024-06-09 |
1.5306 USDT |
184,358.1163 FTT |
1.4860 USDT |
1.4790 USDT |
1.5830 USDT |
1.5250 USDT |
| 2024-06-08 |
1.4995 USDT |
153,421.6258 FTT |
1.4770 USDT |
1.4710 USDT |
1.5400 USDT |
1.5000 USDT |
| 2024-06-07 |
1.5078 USDT |
266,922.5014 FTT |
1.5930 USDT |
1.4300 USDT |
1.6150 USDT |
1.4750 USDT |