Identifier on Kucoin: FTT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
1.2435 USDT |
64,445.7840 FTT |
1.2310 USDT |
1.2060 USDT |
1.2780 USDT |
1.2490 USDT |
| 2024-04-17 |
1.2371 USDT |
89,436.9854 FTT |
1.2940 USDT |
1.1870 USDT |
1.3080 USDT |
1.2520 USDT |
| 2024-04-16 |
1.2534 USDT |
113,016.1430 FTT |
1.2320 USDT |
1.2090 USDT |
1.2980 USDT |
1.2980 USDT |
| 2024-04-15 |
1.3164 USDT |
299,270.5406 FTT |
1.2980 USDT |
1.2020 USDT |
1.3750 USDT |
1.2150 USDT |
| 2024-04-14 |
1.2572 USDT |
476,509.8996 FTT |
1.1750 USDT |
1.1380 USDT |
1.3230 USDT |
1.2680 USDT |
| 2024-04-13 |
1.2828 USDT |
492,580.7338 FTT |
1.3820 USDT |
1.1000 USDT |
1.4260 USDT |
1.1240 USDT |
| 2024-04-12 |
1.5594 USDT |
477,574.8929 FTT |
1.7530 USDT |
1.3050 USDT |
1.7880 USDT |
1.4290 USDT |
| 2024-04-11 |
1.6960 USDT |
394,091.3022 FTT |
1.5990 USDT |
1.5520 USDT |
1.8590 USDT |
1.7640 USDT |
| 2024-04-10 |
1.5926 USDT |
141,119.9799 FTT |
1.6510 USDT |
1.5290 USDT |
1.6800 USDT |
1.5660 USDT |
| 2024-04-09 |
1.6890 USDT |
113,025.0634 FTT |
1.7390 USDT |
1.6350 USDT |
1.7440 USDT |
1.6620 USDT |
| 2024-04-08 |
1.7260 USDT |
121,316.8363 FTT |
1.7190 USDT |
1.6870 USDT |
1.7600 USDT |
1.7390 USDT |
| 2024-04-07 |
1.7116 USDT |
83,050.8154 FTT |
1.6910 USDT |
1.6890 USDT |
1.7450 USDT |
1.7000 USDT |
| 2024-04-06 |
1.6891 USDT |
54,477.3996 FTT |
1.6670 USDT |
1.6590 USDT |
1.7150 USDT |
1.6820 USDT |
| 2024-04-05 |
1.6619 USDT |
111,742.8184 FTT |
1.7190 USDT |
1.6090 USDT |
1.7310 USDT |
1.6560 USDT |
| 2024-04-04 |
1.7295 USDT |
70,536.6008 FTT |
1.7040 USDT |
1.6730 USDT |
1.7730 USDT |
1.7400 USDT |
| 2024-04-03 |
1.7505 USDT |
86,759.0608 FTT |
1.7240 USDT |
1.6820 USDT |
1.7920 USDT |
1.6980 USDT |
| 2024-04-02 |
1.7466 USDT |
203,906.0794 FTT |
1.8260 USDT |
1.6780 USDT |
1.8460 USDT |
1.7500 USDT |
| 2024-04-01 |
1.8490 USDT |
147,685.6119 FTT |
1.9130 USDT |
1.7860 USDT |
1.9190 USDT |
1.8320 USDT |
| 2024-03-31 |
1.9253 USDT |
162,759.6460 FTT |
1.9340 USDT |
1.8960 USDT |
1.9620 USDT |
1.9290 USDT |
| 2024-03-30 |
1.9014 USDT |
161,530.2731 FTT |
1.9030 USDT |
1.8740 USDT |
1.9700 USDT |
1.9040 USDT |
| 2024-03-29 |
1.9189 USDT |
198,402.6241 FTT |
1.9210 USDT |
1.8680 USDT |
1.9760 USDT |
1.8830 USDT |
| 2024-03-28 |
2.1036 USDT |
750,463.7880 FTT |
2.0760 USDT |
1.9200 USDT |
2.3610 USDT |
1.9780 USDT |
| 2024-03-27 |
2.1315 USDT |
201,712.0849 FTT |
2.1210 USDT |
2.0450 USDT |
2.2350 USDT |
2.0810 USDT |
| 2024-03-26 |
2.1927 USDT |
493,884.3808 FTT |
2.1830 USDT |
2.1080 USDT |
2.2850 USDT |
2.1280 USDT |
| 2024-03-25 |
2.1825 USDT |
936,515.3071 FTT |
2.0980 USDT |
2.0640 USDT |
2.3520 USDT |
2.1780 USDT |
| 2024-03-24 |
2.0603 USDT |
549,089.1320 FTT |
2.1000 USDT |
2.0000 USDT |
2.1550 USDT |
2.0900 USDT |
| 2024-03-23 |
2.0370 USDT |
798,819.8207 FTT |
1.9320 USDT |
1.9030 USDT |
2.1740 USDT |
2.0690 USDT |
| 2024-03-22 |
1.9501 USDT |
888,196.4287 FTT |
1.9990 USDT |
1.8480 USDT |
2.0440 USDT |
1.9670 USDT |
| 2024-03-21 |
1.9575 USDT |
841,339.7368 FTT |
1.8900 USDT |
1.8330 USDT |
2.0950 USDT |
1.9910 USDT |
| 2024-03-20 |
1.8188 USDT |
786,259.1318 FTT |
1.7690 USDT |
1.7290 USDT |
1.9230 USDT |
1.9140 USDT |
| 2024-03-19 |
1.8199 USDT |
847,378.7612 FTT |
1.9540 USDT |
1.7030 USDT |
1.9660 USDT |
1.8360 USDT |
| 2024-03-18 |
1.9762 USDT |
1,138,295.9298 FTT |
2.0880 USDT |
1.8420 USDT |
2.0970 USDT |
1.9190 USDT |
| 2024-03-17 |
1.9751 USDT |
893,434.4381 FTT |
2.0020 USDT |
1.8250 USDT |
2.0890 USDT |
2.0640 USDT |
| 2024-03-16 |
2.2114 USDT |
912,576.8462 FTT |
2.3010 USDT |
1.9970 USDT |
2.3960 USDT |
2.0420 USDT |
| 2024-03-15 |
2.4380 USDT |
1,163,111.2043 FTT |
2.5430 USDT |
2.1960 USDT |
2.7290 USDT |
2.2960 USDT |
| 2024-03-14 |
2.5095 USDT |
947,874.8971 FTT |
2.4160 USDT |
2.3610 USDT |
2.7200 USDT |
2.5130 USDT |
| 2024-03-13 |
2.4248 USDT |
596,599.9594 FTT |
2.3750 USDT |
2.3480 USDT |
2.5040 USDT |
2.4110 USDT |
| 2024-03-12 |
2.3443 USDT |
1,120,869.8799 FTT |
2.2660 USDT |
2.2140 USDT |
2.5630 USDT |
2.3700 USDT |
| 2024-03-11 |
2.2570 USDT |
904,631.6626 FTT |
2.3050 USDT |
2.1910 USDT |
2.3450 USDT |
2.2420 USDT |
| 2024-03-10 |
2.3615 USDT |
530,670.5791 FTT |
2.4680 USDT |
2.2510 USDT |
2.4750 USDT |
2.3270 USDT |
| 2024-03-09 |
2.4554 USDT |
625,345.0009 FTT |
2.4120 USDT |
2.3890 USDT |
2.5690 USDT |
2.4330 USDT |
| 2024-03-08 |
2.4321 USDT |
743,965.3955 FTT |
2.5230 USDT |
2.3150 USDT |
2.5640 USDT |
2.4200 USDT |
| 2024-03-07 |
2.5538 USDT |
1,531,243.0206 FTT |
2.5400 USDT |
2.4000 USDT |
2.7500 USDT |
2.4830 USDT |
| 2024-03-06 |
2.6023 USDT |
2,277,165.5686 FTT |
2.4960 USDT |
2.2680 USDT |
2.9450 USDT |
2.5390 USDT |
| 2024-03-05 |
2.3944 USDT |
2,945,708.1869 FTT |
2.1100 USDT |
2.0540 USDT |
2.8000 USDT |
2.4540 USDT |
| 2024-03-04 |
2.1528 USDT |
900,162.1484 FTT |
2.2670 USDT |
2.0060 USDT |
2.2670 USDT |
2.0790 USDT |
| 2024-03-03 |
2.2151 USDT |
1,554,354.1643 FTT |
2.3270 USDT |
2.0700 USDT |
2.4170 USDT |
2.2380 USDT |
| 2024-03-02 |
2.1465 USDT |
2,098,691.2414 FTT |
1.8970 USDT |
1.8680 USDT |
2.4080 USDT |
2.2350 USDT |
| 2024-03-01 |
1.8161 USDT |
581,575.4009 FTT |
1.8170 USDT |
1.7650 USDT |
1.8590 USDT |
1.8270 USDT |
| 2024-02-29 |
1.8715 USDT |
1,839,966.3122 FTT |
1.7030 USDT |
1.7000 USDT |
2.0400 USDT |
1.8180 USDT |