Identifier on Kucoin: FTT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-08 |
0.9163 USDT |
400,089.6973 FTT |
0.9060 USDT |
0.8680 USDT |
0.9560 USDT |
0.8860 USDT |
| 2025-04-07 |
0.8789 USDT |
489,404.3229 FTT |
0.9160 USDT |
0.8080 USDT |
0.9350 USDT |
0.9130 USDT |
| 2025-04-06 |
1.0092 USDT |
243,436.8247 FTT |
1.0150 USDT |
0.9690 USDT |
1.0500 USDT |
1.0240 USDT |
| 2025-04-05 |
1.0126 USDT |
63,787.8159 FTT |
1.0180 USDT |
1.0000 USDT |
1.0270 USDT |
1.0050 USDT |
| 2025-04-04 |
1.0137 USDT |
123,790.1988 FTT |
1.0200 USDT |
0.9930 USDT |
1.0320 USDT |
1.0130 USDT |
| 2025-04-03 |
1.0263 USDT |
200,692.4843 FTT |
1.0410 USDT |
1.0020 USDT |
1.0610 USDT |
1.0230 USDT |
| 2025-04-02 |
1.0825 USDT |
224,550.2047 FTT |
1.1100 USDT |
1.0570 USDT |
1.1100 USDT |
1.0950 USDT |
| 2025-04-01 |
1.1312 USDT |
153,368.6535 FTT |
1.1160 USDT |
1.1130 USDT |
1.1680 USDT |
1.1240 USDT |
| 2025-03-31 |
1.1250 USDT |
165,774.2946 FTT |
1.1530 USDT |
1.1060 USDT |
1.1550 USDT |
1.1240 USDT |
| 2025-03-30 |
1.1607 USDT |
214,684.3433 FTT |
1.1340 USDT |
1.1280 USDT |
1.1940 USDT |
1.1530 USDT |
| 2025-03-29 |
1.1603 USDT |
426,852.7502 FTT |
1.1720 USDT |
1.1170 USDT |
1.2220 USDT |
1.1360 USDT |
| 2025-03-28 |
1.1334 USDT |
433,197.1255 FTT |
1.1450 USDT |
1.0730 USDT |
1.2020 USDT |
1.1420 USDT |
| 2025-03-27 |
1.1469 USDT |
198,495.7789 FTT |
1.1750 USDT |
1.1240 USDT |
1.1780 USDT |
1.1410 USDT |
| 2025-03-26 |
1.1753 USDT |
110,637.1425 FTT |
1.1990 USDT |
1.1510 USDT |
1.2010 USDT |
1.1680 USDT |
| 2025-03-25 |
1.1949 USDT |
191,807.8674 FTT |
1.1800 USDT |
1.1630 USDT |
1.2430 USDT |
1.2120 USDT |
| 2025-03-24 |
1.1721 USDT |
221,973.2085 FTT |
1.1560 USDT |
1.1330 USDT |
1.2050 USDT |
1.1760 USDT |
| 2025-03-23 |
1.1866 USDT |
131,472.5977 FTT |
1.1980 USDT |
1.1630 USDT |
1.2010 USDT |
1.1820 USDT |
| 2025-03-22 |
1.2211 USDT |
191,128.5157 FTT |
1.1840 USDT |
1.1750 USDT |
1.2690 USDT |
1.2220 USDT |
| 2025-03-21 |
1.1778 USDT |
331,132.9303 FTT |
1.3000 USDT |
1.1110 USDT |
1.3050 USDT |
1.1650 USDT |
| 2025-03-20 |
1.2980 USDT |
120,565.0771 FTT |
1.3150 USDT |
1.2760 USDT |
1.3320 USDT |
1.2910 USDT |
| 2025-03-19 |
1.2903 USDT |
112,246.9113 FTT |
1.2830 USDT |
1.2730 USDT |
1.3140 USDT |
1.2980 USDT |
| 2025-03-18 |
1.3081 USDT |
334,650.3523 FTT |
1.3100 USDT |
1.2380 USDT |
1.3900 USDT |
1.2670 USDT |
| 2025-03-17 |
1.2821 USDT |
104,771.4771 FTT |
1.2550 USDT |
1.2550 USDT |
1.3090 USDT |
1.2860 USDT |
| 2025-03-16 |
1.2866 USDT |
50,553.2732 FTT |
1.3150 USDT |
1.2450 USDT |
1.3280 USDT |
1.2460 USDT |
| 2025-03-15 |
1.3187 USDT |
89,666.2567 FTT |
1.3540 USDT |
1.2900 USDT |
1.3640 USDT |
1.3130 USDT |
| 2025-03-14 |
1.2987 USDT |
273,910.6996 FTT |
1.3320 USDT |
1.2670 USDT |
1.3440 USDT |
1.2980 USDT |
| 2025-03-13 |
1.3046 USDT |
1,024,968.4005 FTT |
1.2280 USDT |
1.1880 USDT |
1.4370 USDT |
1.3410 USDT |
| 2025-03-12 |
1.2043 USDT |
435,860.6544 FTT |
1.1760 USDT |
1.1610 USDT |
1.2410 USDT |
1.2100 USDT |
| 2025-03-11 |
1.1786 USDT |
628,915.5066 FTT |
1.1350 USDT |
1.0860 USDT |
1.2400 USDT |
1.1910 USDT |
| 2025-03-10 |
1.2153 USDT |
556,023.2106 FTT |
1.1840 USDT |
1.1440 USDT |
1.2780 USDT |
1.2000 USDT |
| 2025-03-09 |
1.2931 USDT |
245,865.1407 FTT |
1.3690 USDT |
1.2280 USDT |
1.3780 USDT |
1.2440 USDT |
| 2025-03-08 |
1.3902 USDT |
184,056.7414 FTT |
1.4170 USDT |
1.3560 USDT |
1.4320 USDT |
1.3910 USDT |
| 2025-03-07 |
1.4638 USDT |
248,197.2822 FTT |
1.4920 USDT |
1.4320 USDT |
1.5020 USDT |
1.4380 USDT |
| 2025-03-06 |
1.5119 USDT |
264,473.1197 FTT |
1.5240 USDT |
1.4880 USDT |
1.5490 USDT |
1.4950 USDT |
| 2025-03-05 |
1.5033 USDT |
255,821.4184 FTT |
1.4710 USDT |
1.4610 USDT |
1.5360 USDT |
1.5170 USDT |
| 2025-03-04 |
1.4652 USDT |
530,548.5521 FTT |
1.5680 USDT |
1.4010 USDT |
1.5760 USDT |
1.4580 USDT |
| 2025-03-03 |
1.6603 USDT |
306,821.4082 FTT |
1.7440 USDT |
1.5510 USDT |
1.7470 USDT |
1.5660 USDT |
| 2025-03-02 |
1.7001 USDT |
328,518.5757 FTT |
1.6470 USDT |
1.6330 USDT |
1.7510 USDT |
1.7390 USDT |
| 2025-03-01 |
1.6571 USDT |
120,907.0753 FTT |
1.6700 USDT |
1.6250 USDT |
1.7060 USDT |
1.6510 USDT |
| 2025-02-28 |
1.6148 USDT |
348,611.8077 FTT |
1.6750 USDT |
1.5350 USDT |
1.6780 USDT |
1.6540 USDT |
| 2025-02-27 |
1.6843 USDT |
124,890.2920 FTT |
1.6830 USDT |
1.6610 USDT |
1.7140 USDT |
1.7120 USDT |
| 2025-02-26 |
1.7035 USDT |
361,548.4028 FTT |
1.6840 USDT |
1.6650 USDT |
1.7310 USDT |
1.6940 USDT |
| 2025-02-25 |
1.8115 USDT |
2,284,795.0786 FTT |
1.5650 USDT |
1.5300 USDT |
2.2140 USDT |
1.6940 USDT |
| 2025-02-24 |
1.7296 USDT |
748,369.7890 FTT |
1.8330 USDT |
1.6110 USDT |
1.8460 USDT |
1.6400 USDT |
| 2025-02-23 |
1.8617 USDT |
237,559.2234 FTT |
1.9000 USDT |
1.8120 USDT |
1.9210 USDT |
1.8220 USDT |
| 2025-02-22 |
1.8832 USDT |
230,452.6018 FTT |
1.8580 USDT |
1.8340 USDT |
1.9410 USDT |
1.9060 USDT |
| 2025-02-21 |
1.9429 USDT |
314,442.5605 FTT |
1.9210 USDT |
1.9040 USDT |
2.0040 USDT |
1.9130 USDT |
| 2025-02-20 |
1.9672 USDT |
347,216.5077 FTT |
1.9900 USDT |
1.9110 USDT |
2.0460 USDT |
1.9480 USDT |
| 2025-02-19 |
1.9935 USDT |
326,922.4702 FTT |
2.0910 USDT |
1.9420 USDT |
2.0970 USDT |
2.0030 USDT |
| 2025-02-18 |
2.2028 USDT |
1,174,516.2167 FTT |
2.2380 USDT |
2.0170 USDT |
2.4790 USDT |
2.0600 USDT |