Identifier on Kucoin: FTT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.8624 USDT |
39,204.3297 FTT |
0.8620 USDT |
0.8490 USDT |
0.8800 USDT |
0.8560 USDT |
| 2025-08-26 |
0.8511 USDT |
96,763.4780 FTT |
0.8530 USDT |
0.8390 USDT |
0.8610 USDT |
0.8530 USDT |
| 2025-08-25 |
0.8796 USDT |
128,936.6466 FTT |
0.9050 USDT |
0.8520 USDT |
0.9060 USDT |
0.8610 USDT |
| 2025-08-24 |
0.9114 USDT |
92,754.2838 FTT |
0.9280 USDT |
0.8960 USDT |
0.9310 USDT |
0.9060 USDT |
| 2025-08-23 |
0.9347 USDT |
73,983.6923 FTT |
0.9220 USDT |
0.9170 USDT |
0.9560 USDT |
0.9320 USDT |
| 2025-08-22 |
0.9456 USDT |
511,615.2781 FTT |
0.9210 USDT |
0.9110 USDT |
0.9810 USDT |
0.9550 USDT |
| 2025-08-21 |
0.9073 USDT |
260,453.7375 FTT |
0.9020 USDT |
0.8840 USDT |
0.9280 USDT |
0.8960 USDT |
| 2025-08-20 |
0.8819 USDT |
135,779.1569 FTT |
0.8670 USDT |
0.8600 USDT |
0.8970 USDT |
0.8970 USDT |
| 2025-08-19 |
0.8912 USDT |
149,381.7677 FTT |
0.9010 USDT |
0.8670 USDT |
0.9120 USDT |
0.8810 USDT |
| 2025-08-18 |
0.9045 USDT |
123,582.5202 FTT |
0.9320 USDT |
0.8900 USDT |
0.9340 USDT |
0.9120 USDT |
| 2025-08-17 |
0.9405 USDT |
173,391.8028 FTT |
0.9310 USDT |
0.9180 USDT |
0.9570 USDT |
0.9440 USDT |
| 2025-08-16 |
0.9156 USDT |
48,501.6773 FTT |
0.9030 USDT |
0.9030 USDT |
0.9260 USDT |
0.9220 USDT |
| 2025-08-15 |
0.9171 USDT |
65,021.9782 FTT |
0.9070 USDT |
0.8930 USDT |
0.9310 USDT |
0.9030 USDT |
| 2025-08-14 |
0.9629 USDT |
233,907.6559 FTT |
0.9790 USDT |
0.9190 USDT |
1.0010 USDT |
0.9220 USDT |
| 2025-08-13 |
0.9968 USDT |
476,447.8327 FTT |
0.9540 USDT |
0.9500 USDT |
1.0500 USDT |
0.9800 USDT |
| 2025-08-12 |
0.9321 USDT |
145,527.1619 FTT |
0.9250 USDT |
0.9140 USDT |
0.9510 USDT |
0.9510 USDT |
| 2025-08-11 |
0.9516 USDT |
457,975.9602 FTT |
0.9410 USDT |
0.9270 USDT |
0.9850 USDT |
0.9410 USDT |
| 2025-08-10 |
0.9467 USDT |
341,627.1974 FTT |
0.9380 USDT |
0.9150 USDT |
0.9880 USDT |
0.9360 USDT |
| 2025-08-09 |
0.9335 USDT |
247,388.6312 FTT |
0.9260 USDT |
0.9180 USDT |
0.9480 USDT |
0.9350 USDT |
| 2025-08-08 |
0.9147 USDT |
209,972.0064 FTT |
0.9110 USDT |
0.8960 USDT |
0.9410 USDT |
0.9390 USDT |
| 2025-08-07 |
0.8956 USDT |
125,815.4696 FTT |
0.8940 USDT |
0.8810 USDT |
0.9120 USDT |
0.9030 USDT |
| 2025-08-06 |
0.8847 USDT |
134,312.7789 FTT |
0.8740 USDT |
0.8610 USDT |
0.9060 USDT |
0.8920 USDT |
| 2025-08-05 |
0.9004 USDT |
165,117.9373 FTT |
0.9300 USDT |
0.8640 USDT |
0.9330 USDT |
0.8760 USDT |
| 2025-08-04 |
0.9231 USDT |
119,918.4407 FTT |
0.9050 USDT |
0.9040 USDT |
0.9460 USDT |
0.9290 USDT |
| 2025-08-03 |
0.9102 USDT |
98,355.9597 FTT |
0.8920 USDT |
0.8870 USDT |
0.9190 USDT |
0.9050 USDT |
| 2025-08-02 |
0.9013 USDT |
171,275.5736 FTT |
0.9100 USDT |
0.8750 USDT |
0.9300 USDT |
0.8940 USDT |
| 2025-08-01 |
0.9101 USDT |
263,127.9044 FTT |
0.9170 USDT |
0.8860 USDT |
0.9300 USDT |
0.9180 USDT |
| 2025-07-31 |
0.9879 USDT |
1,041,042.5380 FTT |
0.9640 USDT |
0.9290 USDT |
1.0670 USDT |
0.9290 USDT |
| 2025-07-30 |
0.9458 USDT |
739,563.9152 FTT |
0.8900 USDT |
0.8870 USDT |
0.9870 USDT |
0.9580 USDT |
| 2025-07-29 |
0.8956 USDT |
235,625.1427 FTT |
0.9060 USDT |
0.8740 USDT |
0.9190 USDT |
0.8870 USDT |
| 2025-07-28 |
0.9455 USDT |
229,554.6558 FTT |
0.9660 USDT |
0.9160 USDT |
0.9830 USDT |
0.9200 USDT |
| 2025-07-27 |
0.9548 USDT |
191,451.4675 FTT |
0.9600 USDT |
0.9370 USDT |
0.9740 USDT |
0.9610 USDT |
| 2025-07-26 |
0.9636 USDT |
97,519.9113 FTT |
0.9490 USDT |
0.9450 USDT |
0.9780 USDT |
0.9630 USDT |
| 2025-07-25 |
0.9347 USDT |
336,544.5898 FTT |
0.9530 USDT |
0.9100 USDT |
0.9590 USDT |
0.9470 USDT |
| 2025-07-24 |
0.9496 USDT |
347,188.1445 FTT |
0.9770 USDT |
0.9090 USDT |
0.9910 USDT |
0.9480 USDT |
| 2025-07-23 |
1.0168 USDT |
530,026.4229 FTT |
1.0680 USDT |
0.9590 USDT |
1.0850 USDT |
0.9790 USDT |
| 2025-07-22 |
1.0595 USDT |
743,576.1975 FTT |
1.0860 USDT |
1.0380 USDT |
1.1020 USDT |
1.0490 USDT |
| 2025-07-21 |
1.0981 USDT |
844,382.7778 FTT |
1.0900 USDT |
1.0660 USDT |
1.1290 USDT |
1.0910 USDT |
| 2025-07-20 |
1.0885 USDT |
1,514,977.4490 FTT |
1.0870 USDT |
1.0460 USDT |
1.1360 USDT |
1.0770 USDT |
| 2025-07-19 |
1.0770 USDT |
2,317,613.9496 FTT |
0.9200 USDT |
0.8990 USDT |
1.2820 USDT |
1.0790 USDT |
| 2025-07-18 |
0.9273 USDT |
382,264.3521 FTT |
0.8910 USDT |
0.8880 USDT |
0.9610 USDT |
0.9190 USDT |
| 2025-07-17 |
0.8973 USDT |
237,557.6811 FTT |
0.8970 USDT |
0.8750 USDT |
0.9190 USDT |
0.8990 USDT |
| 2025-07-16 |
0.8948 USDT |
285,816.8934 FTT |
0.8820 USDT |
0.8680 USDT |
0.9160 USDT |
0.9010 USDT |
| 2025-07-15 |
0.8664 USDT |
138,484.9186 FTT |
0.8870 USDT |
0.8550 USDT |
0.8870 USDT |
0.8640 USDT |
| 2025-07-14 |
0.9041 USDT |
79,632.8576 FTT |
0.8860 USDT |
0.8860 USDT |
0.9180 USDT |
0.9070 USDT |
| 2025-07-13 |
0.8893 USDT |
80,082.6353 FTT |
0.8800 USDT |
0.8770 USDT |
0.9010 USDT |
0.8910 USDT |
| 2025-07-12 |
0.8882 USDT |
192,985.6486 FTT |
0.8860 USDT |
0.8640 USDT |
0.9180 USDT |
0.8820 USDT |
| 2025-07-11 |
0.8984 USDT |
251,444.6631 FTT |
0.8680 USDT |
0.8660 USDT |
0.9300 USDT |
0.8870 USDT |
| 2025-07-10 |
0.8328 USDT |
274,517.2685 FTT |
0.8200 USDT |
0.8090 USDT |
0.8510 USDT |
0.8380 USDT |
| 2025-07-09 |
0.8059 USDT |
32,252.0107 FTT |
0.8040 USDT |
0.7960 USDT |
0.8130 USDT |
0.8030 USDT |