Identifier on Kucoin: FTT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
1.4548 USDT |
583,861.6486 FTT |
1.3540 USDT |
1.2620 USDT |
1.5750 USDT |
1.4890 USDT |
| 2024-04-30 |
1.3175 USDT |
144,517.1947 FTT |
1.4160 USDT |
1.2660 USDT |
1.4220 USDT |
1.3520 USDT |
| 2024-04-29 |
1.4069 USDT |
59,766.6263 FTT |
1.4550 USDT |
1.3750 USDT |
1.4690 USDT |
1.4130 USDT |
| 2024-04-28 |
1.4618 USDT |
46,731.3449 FTT |
1.4690 USDT |
1.4410 USDT |
1.4890 USDT |
1.4640 USDT |
| 2024-04-27 |
1.4595 USDT |
212,280.4256 FTT |
1.5450 USDT |
1.4000 USDT |
1.5450 USDT |
1.4630 USDT |
| 2024-04-26 |
1.5082 USDT |
177,585.3053 FTT |
1.4440 USDT |
1.4120 USDT |
1.5700 USDT |
1.4980 USDT |
| 2024-04-25 |
1.4318 USDT |
193,023.8171 FTT |
1.3980 USDT |
1.3510 USDT |
1.6190 USDT |
1.4540 USDT |
| 2024-04-24 |
1.4601 USDT |
172,041.3009 FTT |
1.4800 USDT |
1.4100 USDT |
1.5420 USDT |
1.4210 USDT |
| 2024-04-23 |
1.5832 USDT |
173,377.6119 FTT |
1.5390 USDT |
1.5140 USDT |
1.6890 USDT |
1.5260 USDT |
| 2024-04-22 |
1.5771 USDT |
407,520.6921 FTT |
1.4230 USDT |
1.4090 USDT |
1.6620 USDT |
1.5540 USDT |
| 2024-04-21 |
1.3687 USDT |
101,788.4420 FTT |
1.3900 USDT |
1.3460 USDT |
1.3930 USDT |
1.3610 USDT |
| 2024-04-20 |
1.3748 USDT |
394,098.5722 FTT |
1.2390 USDT |
1.2310 USDT |
1.5300 USDT |
1.3830 USDT |
| 2024-04-19 |
1.2484 USDT |
107,807.9048 FTT |
1.2600 USDT |
1.1840 USDT |
1.2780 USDT |
1.2320 USDT |
| 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 |