Identifier on Kucoin: FTT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-06 |
1.1996 USDT |
958,677.4111 FTT |
1.1400 USDT |
1.1260 USDT |
1.3150 USDT |
1.2460 USDT |
| 2023-11-05 |
1.1398 USDT |
771,948.5791 FTT |
1.1820 USDT |
1.0920 USDT |
1.1880 USDT |
1.1410 USDT |
| 2023-11-04 |
1.1841 USDT |
255,093.8025 FTT |
1.1700 USDT |
1.1670 USDT |
1.2000 USDT |
1.1810 USDT |
| 2023-11-03 |
1.1848 USDT |
677,940.9075 FTT |
1.2560 USDT |
1.1540 USDT |
1.2690 USDT |
1.1740 USDT |
| 2023-11-02 |
1.2649 USDT |
411,320.2901 FTT |
1.2700 USDT |
1.2390 USDT |
1.3150 USDT |
1.2570 USDT |
| 2023-11-01 |
1.2413 USDT |
867,719.1162 FTT |
1.2210 USDT |
1.1730 USDT |
1.3230 USDT |
1.2760 USDT |
| 2023-10-31 |
1.2415 USDT |
292,367.0916 FTT |
1.2550 USDT |
1.2130 USDT |
1.2670 USDT |
1.2300 USDT |
| 2023-10-30 |
1.2601 USDT |
195,824.3278 FTT |
1.2750 USDT |
1.2260 USDT |
1.2790 USDT |
1.2510 USDT |
| 2023-10-29 |
1.2741 USDT |
83,051.3992 FTT |
1.2710 USDT |
1.2580 USDT |
1.2930 USDT |
1.2750 USDT |
| 2023-10-28 |
1.2673 USDT |
150,287.4057 FTT |
1.2550 USDT |
1.2350 USDT |
1.3070 USDT |
1.2840 USDT |
| 2023-10-27 |
1.3010 USDT |
308,609.1466 FTT |
1.2940 USDT |
1.2470 USDT |
1.3480 USDT |
1.2720 USDT |
| 2023-10-26 |
1.2785 USDT |
838,220.1103 FTT |
1.2880 USDT |
1.2000 USDT |
1.3630 USDT |
1.2980 USDT |
| 2023-10-25 |
1.2695 USDT |
1,411,792.5912 FTT |
1.1380 USDT |
1.1190 USDT |
1.4330 USDT |
1.2930 USDT |
| 2023-10-24 |
1.1099 USDT |
850,095.0462 FTT |
1.0720 USDT |
1.0360 USDT |
1.2650 USDT |
1.1290 USDT |
| 2023-10-23 |
1.0569 USDT |
313,584.1788 FTT |
1.0500 USDT |
1.0400 USDT |
1.0780 USDT |
1.0780 USDT |
| 2023-10-22 |
1.0440 USDT |
152,908.9425 FTT |
1.0480 USDT |
1.0310 USDT |
1.0580 USDT |
1.0410 USDT |
| 2023-10-21 |
1.0467 USDT |
271,165.1346 FTT |
1.0490 USDT |
1.0370 USDT |
1.0660 USDT |
1.0490 USDT |
| 2023-10-20 |
1.0507 USDT |
351,695.0963 FTT |
1.0330 USDT |
1.0240 USDT |
1.0720 USDT |
1.0420 USDT |
| 2023-10-19 |
1.0889 USDT |
1,121,939.1559 FTT |
1.0060 USDT |
1.0030 USDT |
1.1870 USDT |
1.0320 USDT |
| 2023-10-18 |
1.0036 USDT |
385,556.4480 FTT |
1.0190 USDT |
0.9730 USDT |
1.0570 USDT |
1.0060 USDT |
| 2023-10-17 |
1.0334 USDT |
360,641.1416 FTT |
1.0540 USDT |
0.9950 USDT |
1.0740 USDT |
1.0200 USDT |
| 2023-10-16 |
1.0612 USDT |
279,557.2636 FTT |
1.0450 USDT |
1.0400 USDT |
1.0860 USDT |
1.0500 USDT |
| 2023-10-15 |
1.0577 USDT |
142,006.9178 FTT |
1.0450 USDT |
1.0350 USDT |
1.0850 USDT |
1.0500 USDT |
| 2023-10-14 |
1.0442 USDT |
95,972.0970 FTT |
1.0500 USDT |
1.0390 USDT |
1.0540 USDT |
1.0430 USDT |
| 2023-10-13 |
1.0499 USDT |
118,181.6404 FTT |
1.0500 USDT |
1.0360 USDT |
1.0660 USDT |
1.0520 USDT |
| 2023-10-12 |
1.0403 USDT |
150,383.5270 FTT |
1.0170 USDT |
1.0110 USDT |
1.0600 USDT |
1.0450 USDT |
| 2023-10-11 |
1.0324 USDT |
175,564.8602 FTT |
1.0480 USDT |
1.0100 USDT |
1.0680 USDT |
1.0190 USDT |
| 2023-10-10 |
1.0555 USDT |
157,018.4891 FTT |
1.0610 USDT |
1.0350 USDT |
1.0810 USDT |
1.0480 USDT |
| 2023-10-09 |
1.0899 USDT |
443,326.7634 FTT |
1.1590 USDT |
1.0240 USDT |
1.1590 USDT |
1.0720 USDT |
| 2023-10-08 |
1.1736 USDT |
87,298.0145 FTT |
1.1930 USDT |
1.1590 USDT |
1.2000 USDT |
1.1700 USDT |
| 2023-10-07 |
1.1979 USDT |
77,886.2328 FTT |
1.1970 USDT |
1.1850 USDT |
1.2150 USDT |
1.1970 USDT |
| 2023-10-06 |
1.1998 USDT |
210,660.1983 FTT |
1.2170 USDT |
1.1790 USDT |
1.2400 USDT |
1.1960 USDT |
| 2023-10-05 |
1.2258 USDT |
214,619.5917 FTT |
1.2020 USDT |
1.1940 USDT |
1.2560 USDT |
1.2070 USDT |
| 2023-10-04 |
1.2040 USDT |
235,139.8530 FTT |
1.1920 USDT |
1.1790 USDT |
1.2320 USDT |
1.1850 USDT |
| 2023-10-03 |
1.2222 USDT |
475,894.9797 FTT |
1.1560 USDT |
1.1500 USDT |
1.2840 USDT |
1.2030 USDT |
| 2023-10-02 |
1.1671 USDT |
253,717.4155 FTT |
1.1850 USDT |
1.1430 USDT |
1.1950 USDT |
1.1520 USDT |
| 2023-10-01 |
1.1787 USDT |
322,854.8689 FTT |
1.1220 USDT |
1.1200 USDT |
1.2560 USDT |
1.1650 USDT |
| 2023-09-30 |
1.1193 USDT |
63,190.1866 FTT |
1.1200 USDT |
1.1120 USDT |
1.1310 USDT |
1.1230 USDT |
| 2023-09-29 |
1.1257 USDT |
100,544.4295 FTT |
1.1330 USDT |
1.1100 USDT |
1.1440 USDT |
1.1150 USDT |
| 2023-09-28 |
1.1374 USDT |
156,268.3386 FTT |
1.1370 USDT |
1.1230 USDT |
1.1560 USDT |
1.1360 USDT |
| 2023-09-27 |
1.1383 USDT |
303,294.3847 FTT |
1.1750 USDT |
1.1040 USDT |
1.1750 USDT |
1.1380 USDT |
| 2023-09-26 |
1.2206 USDT |
371,254.2123 FTT |
1.2600 USDT |
1.1610 USDT |
1.2730 USDT |
1.1900 USDT |
| 2023-09-25 |
1.2757 USDT |
697,172.1864 FTT |
1.2260 USDT |
1.2090 USDT |
1.3560 USDT |
1.2540 USDT |
| 2023-09-24 |
1.2375 USDT |
1,570,957.1833 FTT |
1.1320 USDT |
1.0930 USDT |
1.3700 USDT |
1.2150 USDT |
| 2023-09-23 |
1.1154 USDT |
409,355.1879 FTT |
1.1010 USDT |
1.0620 USDT |
1.1590 USDT |
1.1320 USDT |
| 2023-09-22 |
1.0954 USDT |
1,090,148.4789 FTT |
1.0480 USDT |
1.0250 USDT |
1.1580 USDT |
1.1090 USDT |
| 2023-09-21 |
1.0477 USDT |
939,067.4453 FTT |
1.0260 USDT |
0.9780 USDT |
1.1210 USDT |
1.0380 USDT |
| 2023-09-20 |
1.0243 USDT |
99,738.0672 FTT |
1.0390 USDT |
1.0130 USDT |
1.0400 USDT |
1.0210 USDT |
| 2023-09-19 |
1.0423 USDT |
118,504.3996 FTT |
1.0430 USDT |
1.0340 USDT |
1.0540 USDT |
1.0380 USDT |
| 2023-09-18 |
1.0539 USDT |
107,510.4855 FTT |
1.0430 USDT |
1.0350 USDT |
1.0670 USDT |
1.0440 USDT |