Identifier on Kucoin: FTT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.8057 USDT |
164,147.0337 FTT |
0.8080 USDT |
0.7930 USDT |
0.8220 USDT |
0.8040 USDT |
| 2025-07-07 |
0.8161 USDT |
96,579.4607 FTT |
0.8140 USDT |
0.8060 USDT |
0.8260 USDT |
0.8110 USDT |
| 2025-07-06 |
0.8064 USDT |
126,711.7129 FTT |
0.8070 USDT |
0.7910 USDT |
0.8210 USDT |
0.8130 USDT |
| 2025-07-05 |
0.8017 USDT |
113,378.9116 FTT |
0.8110 USDT |
0.7830 USDT |
0.8150 USDT |
0.8080 USDT |
| 2025-07-04 |
0.8189 USDT |
211,916.5897 FTT |
0.8270 USDT |
0.7950 USDT |
0.8390 USDT |
0.7980 USDT |
| 2025-07-03 |
0.8388 USDT |
232,536.4954 FTT |
0.8410 USDT |
0.8190 USDT |
0.8550 USDT |
0.8230 USDT |
| 2025-07-02 |
0.8277 USDT |
803,546.9494 FTT |
0.7660 USDT |
0.7600 USDT |
0.8910 USDT |
0.8320 USDT |
| 2025-07-01 |
0.7750 USDT |
152,050.9447 FTT |
0.7970 USDT |
0.7620 USDT |
0.8000 USDT |
0.7710 USDT |
| 2025-06-30 |
0.7936 USDT |
320,643.1224 FTT |
0.8070 USDT |
0.7770 USDT |
0.8140 USDT |
0.7940 USDT |
| 2025-06-29 |
0.7899 USDT |
164,574.7003 FTT |
0.7930 USDT |
0.7810 USDT |
0.7990 USDT |
0.7900 USDT |
| 2025-06-28 |
0.7777 USDT |
122,085.4193 FTT |
0.7730 USDT |
0.7680 USDT |
0.7910 USDT |
0.7790 USDT |
| 2025-06-27 |
0.7722 USDT |
130,020.8777 FTT |
0.7710 USDT |
0.7580 USDT |
0.7850 USDT |
0.7670 USDT |
| 2025-06-26 |
0.7829 USDT |
273,194.8004 FTT |
0.7720 USDT |
0.7640 USDT |
0.8110 USDT |
0.7700 USDT |
| 2025-06-25 |
0.7956 USDT |
263,258.7915 FTT |
0.8040 USDT |
0.7630 USDT |
0.8190 USDT |
0.7710 USDT |
| 2025-06-24 |
0.8036 USDT |
401,083.1517 FTT |
0.7970 USDT |
0.7870 USDT |
0.8190 USDT |
0.8100 USDT |
| 2025-06-23 |
0.7599 USDT |
550,996.0972 FTT |
0.7220 USDT |
0.7160 USDT |
0.7990 USDT |
0.7810 USDT |
| 2025-06-22 |
0.7405 USDT |
303,983.4117 FTT |
0.7510 USDT |
0.7170 USDT |
0.7590 USDT |
0.7220 USDT |
| 2025-06-21 |
0.7974 USDT |
320,650.7326 FTT |
0.7790 USDT |
0.7680 USDT |
0.8210 USDT |
0.7900 USDT |
| 2025-06-20 |
0.8514 USDT |
67,341.2237 FTT |
0.8500 USDT |
0.8390 USDT |
0.8630 USDT |
0.8530 USDT |
| 2025-06-19 |
0.8420 USDT |
98,475.2936 FTT |
0.8440 USDT |
0.8290 USDT |
0.8520 USDT |
0.8430 USDT |
| 2025-06-18 |
0.8589 USDT |
236,055.6866 FTT |
0.8590 USDT |
0.8240 USDT |
0.8870 USDT |
0.8430 USDT |
| 2025-06-17 |
0.8945 USDT |
55,848.2022 FTT |
0.8920 USDT |
0.8860 USDT |
0.9030 USDT |
0.8930 USDT |
| 2025-06-16 |
0.9142 USDT |
117,758.7663 FTT |
0.9010 USDT |
0.8950 USDT |
0.9260 USDT |
0.9150 USDT |
| 2025-06-15 |
0.8965 USDT |
59,337.4407 FTT |
0.9040 USDT |
0.8890 USDT |
0.9070 USDT |
0.9020 USDT |
| 2025-06-14 |
0.9249 USDT |
197,338.9392 FTT |
0.9150 USDT |
0.9070 USDT |
0.9390 USDT |
0.9160 USDT |
| 2025-06-13 |
0.9007 USDT |
491,237.2720 FTT |
0.9290 USDT |
0.8750 USDT |
0.9290 USDT |
0.9080 USDT |
| 2025-06-12 |
0.9726 USDT |
414,296.9715 FTT |
0.9770 USDT |
0.9240 USDT |
1.0200 USDT |
0.9420 USDT |
| 2025-06-11 |
0.9755 USDT |
892,278.9088 FTT |
1.0020 USDT |
0.9210 USDT |
1.0200 USDT |
0.9750 USDT |
| 2025-06-10 |
0.9722 USDT |
41,091.2102 FTT |
0.9730 USDT |
0.9600 USDT |
0.9860 USDT |
0.9710 USDT |
| 2025-06-09 |
0.9572 USDT |
256,500.1762 FTT |
0.9280 USDT |
0.9190 USDT |
0.9840 USDT |
0.9780 USDT |
| 2025-06-08 |
0.9344 USDT |
174,296.2016 FTT |
0.9440 USDT |
0.9220 USDT |
0.9500 USDT |
0.9360 USDT |
| 2025-06-07 |
0.9708 USDT |
440,169.3199 FTT |
0.9450 USDT |
0.9300 USDT |
0.9940 USDT |
0.9440 USDT |
| 2025-06-06 |
0.9356 USDT |
563,267.3394 FTT |
0.9580 USDT |
0.8640 USDT |
0.9820 USDT |
0.8970 USDT |
| 2025-06-05 |
1.0370 USDT |
185,751.9297 FTT |
1.0310 USDT |
1.0190 USDT |
1.0560 USDT |
1.0340 USDT |
| 2025-06-04 |
1.0584 USDT |
173,114.1965 FTT |
1.0780 USDT |
1.0430 USDT |
1.0780 USDT |
1.0510 USDT |