Identifier on Kucoin: FTT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.2928 USDT |
99,995.2490 FTT |
0.2986 USDT |
0.2884 USDT |
0.2993 USDT |
0.2957 USDT |
| 2026-03-04 |
0.2980 USDT |
67,457.5720 FTT |
0.2913 USDT |
0.2892 USDT |
0.3033 USDT |
0.3012 USDT |
| 2026-03-03 |
0.2919 USDT |
41,484.5630 FTT |
0.2926 USDT |
0.2878 USDT |
0.2970 USDT |
0.2940 USDT |
| 2026-03-02 |
0.2985 USDT |
46,543.0810 FTT |
0.2929 USDT |
0.2895 USDT |
0.3052 USDT |
0.2926 USDT |
| 2026-03-01 |
0.2998 USDT |
85,688.9890 FTT |
0.3080 USDT |
0.2869 USDT |
0.3095 USDT |
0.2889 USDT |
| 2026-02-28 |
0.2991 USDT |
142,052.9340 FTT |
0.3161 USDT |
0.2882 USDT |
0.3174 USDT |
0.3002 USDT |
| 2026-02-27 |
0.3207 USDT |
221,385.8500 FTT |
0.3214 USDT |
0.3090 USDT |
0.3310 USDT |
0.3120 USDT |
| 2026-02-26 |
0.3197 USDT |
95,041.7190 FTT |
0.3248 USDT |
0.3138 USDT |
0.3297 USDT |
0.3155 USDT |
| 2026-02-25 |
0.3146 USDT |
60,954.5200 FTT |
0.3112 USDT |
0.3086 USDT |
0.3202 USDT |
0.3202 USDT |
| 2026-02-24 |
0.3142 USDT |
71,931.7000 FTT |
0.3148 USDT |
0.3096 USDT |
0.3190 USDT |
0.3166 USDT |
| 2026-02-23 |
0.3198 USDT |
150,826.7440 FTT |
0.3333 USDT |
0.3134 USDT |
0.3344 USDT |
0.3140 USDT |
| 2026-02-22 |
0.3363 USDT |
118,791.2220 FTT |
0.3470 USDT |
0.3323 USDT |
0.3470 USDT |
0.3351 USDT |
| 2026-02-21 |
0.3502 USDT |
101,538.9070 FTT |
0.3491 USDT |
0.3430 USDT |
0.3562 USDT |
0.3521 USDT |
| 2026-02-20 |
0.3458 USDT |
80,326.3850 FTT |
0.3478 USDT |
0.3360 USDT |
0.3540 USDT |
0.3490 USDT |
| 2026-02-19 |
0.3508 USDT |
167,735.8010 FTT |
0.3661 USDT |
0.3352 USDT |
0.3667 USDT |
0.3498 USDT |
| 2026-02-18 |
0.3768 USDT |
134,033.6730 FTT |
0.3771 USDT |
0.3633 USDT |
0.3864 USDT |
0.3643 USDT |
| 2026-02-17 |
0.3697 USDT |
94,547.0730 FTT |
0.3786 USDT |
0.3620 USDT |
0.3786 USDT |
0.3657 USDT |
| 2026-02-16 |
0.3660 USDT |
274,956.2600 FTT |
0.3512 USDT |
0.3497 USDT |
0.3797 USDT |
0.3619 USDT |
| 2026-02-15 |
0.3583 USDT |
138,107.2320 FTT |
0.3573 USDT |
0.3461 USDT |
0.3760 USDT |
0.3760 USDT |
| 2026-02-14 |
0.3498 USDT |
29,562.6910 FTT |
0.3493 USDT |
0.3450 USDT |
0.3552 USDT |
0.3473 USDT |
| 2026-02-13 |
0.3409 USDT |
153,098.2290 FTT |
0.3385 USDT |
0.3351 USDT |
0.3501 USDT |
0.3471 USDT |
| 2026-02-12 |
0.3383 USDT |
334,943.5700 FTT |
0.3324 USDT |
0.3277 USDT |
0.3519 USDT |
0.3360 USDT |
| 2026-02-11 |
0.3368 USDT |
352,584.6640 FTT |
0.3622 USDT |
0.3201 USDT |
0.3642 USDT |
0.3400 USDT |
| 2026-02-10 |
0.3416 USDT |
398,523.6300 FTT |
0.3097 USDT |
0.3018 USDT |
0.3810 USDT |
0.3326 USDT |
| 2026-02-09 |
0.3112 USDT |
116,094.8070 FTT |
0.3092 USDT |
0.2977 USDT |
0.3259 USDT |
0.3104 USDT |
| 2026-02-08 |
0.3234 USDT |
49,662.6960 FTT |
0.3213 USDT |
0.3154 USDT |
0.3324 USDT |
0.3265 USDT |
| 2026-02-07 |
0.3153 USDT |
88,577.7270 FTT |
0.3182 USDT |
0.3062 USDT |
0.3261 USDT |
0.3076 USDT |
| 2026-02-06 |
0.2839 USDT |
175,114.3620 FTT |
0.2860 USDT |
0.2650 USDT |
0.2964 USDT |
0.2932 USDT |
| 2026-02-05 |
0.3307 USDT |
119,086.1946 FTT |
0.3421 USDT |
0.3119 USDT |
0.3444 USDT |
0.3140 USDT |
| 2026-02-04 |
0.3527 USDT |
28,723.0190 FTT |
0.3527 USDT |
0.3424 USDT |
0.3605 USDT |
0.3424 USDT |
| 2026-02-03 |
0.3578 USDT |
108,362.4792 FTT |
0.3686 USDT |
0.3415 USDT |
0.3737 USDT |
0.3524 USDT |
| 2026-02-02 |
0.3628 USDT |
109,810.7160 FTT |
0.3606 USDT |
0.3490 USDT |
0.3808 USDT |
0.3712 USDT |
| 2026-02-01 |
0.3784 USDT |
51,232.9720 FTT |
0.3784 USDT |
0.3695 USDT |
0.3855 USDT |
0.3714 USDT |
| 2026-01-31 |
0.3890 USDT |
571,409.7595 FTT |
0.4008 USDT |
0.3507 USDT |
0.4160 USDT |
0.3703 USDT |
| 2026-01-30 |
0.3859 USDT |
178,476.5470 FTT |
0.3823 USDT |
0.3722 USDT |
0.3963 USDT |
0.3910 USDT |
| 2026-01-29 |
0.3816 USDT |
112,329.7127 FTT |
0.4018 USDT |
0.3564 USDT |
0.4048 USDT |
0.3809 USDT |
| 2026-01-28 |
0.4014 USDT |
77,348.3580 FTT |
0.4154 USDT |
0.3958 USDT |
0.4161 USDT |
0.3997 USDT |
| 2026-01-27 |
0.4097 USDT |
89,694.5310 FTT |
0.4110 USDT |
0.4042 USDT |
0.4160 USDT |
0.4160 USDT |
| 2026-01-26 |
0.4092 USDT |
86,380.2970 FTT |
0.3962 USDT |
0.3961 USDT |
0.4172 USDT |
0.4120 USDT |
| 2026-01-25 |
0.4552 USDT |
15,707.3440 FTT |
0.4569 USDT |
0.4495 USDT |
0.4579 USDT |
0.4496 USDT |
| 2026-01-24 |
0.4578 USDT |
37,488.6310 FTT |
0.4645 USDT |
0.4530 USDT |
0.4645 USDT |
0.4548 USDT |
| 2026-01-23 |
0.4722 USDT |
105,467.0510 FTT |
0.4877 USDT |
0.4630 USDT |
0.4914 USDT |
0.4634 USDT |
| 2026-01-22 |
0.4898 USDT |
29,766.3660 FTT |
0.4935 USDT |
0.4838 USDT |
0.4985 USDT |
0.4878 USDT |
| 2026-01-21 |
0.4938 USDT |
48,515.7790 FTT |
0.4801 USDT |
0.4791 USDT |
0.5033 USDT |
0.4983 USDT |
| 2026-01-20 |
0.5021 USDT |
54,510.4440 FTT |
0.4930 USDT |
0.4900 USDT |
0.5186 USDT |
0.5023 USDT |
| 2026-01-19 |
0.4969 USDT |
79,987.0940 FTT |
0.5100 USDT |
0.4880 USDT |
0.5100 USDT |
0.4937 USDT |
| 2026-01-18 |
0.5202 USDT |
21,361.1480 FTT |
0.5271 USDT |
0.5158 USDT |
0.5279 USDT |
0.5175 USDT |
| 2026-01-17 |
0.5286 USDT |
22,400.3980 FTT |
0.5262 USDT |
0.5220 USDT |
0.5333 USDT |
0.5299 USDT |
| 2026-01-16 |
0.5258 USDT |
56,932.8570 FTT |
0.5291 USDT |
0.5131 USDT |
0.5381 USDT |
0.5208 USDT |
| 2026-01-15 |
0.5219 USDT |
40,841.2970 FTT |
0.5337 USDT |
0.5138 USDT |
0.5361 USDT |
0.5207 USDT |