Identifier on Kucoin: FTT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-20 |
1.0675 USDT |
253,833.0601 FTT |
1.0950 USDT |
1.0480 USDT |
1.0970 USDT |
1.0680 USDT |
| 2023-08-19 |
1.0642 USDT |
1,076,093.7511 FTT |
0.9630 USDT |
0.9540 USDT |
1.1530 USDT |
1.1510 USDT |
| 2023-08-18 |
0.9431 USDT |
427,853.4720 FTT |
0.9180 USDT |
0.9070 USDT |
0.9710 USDT |
0.9630 USDT |
| 2023-08-17 |
0.9866 USDT |
462,956.4031 FTT |
1.0220 USDT |
0.8690 USDT |
1.0530 USDT |
0.9480 USDT |
| 2023-08-16 |
1.0464 USDT |
288,510.9672 FTT |
1.0380 USDT |
1.0150 USDT |
1.0710 USDT |
1.0210 USDT |
| 2023-08-15 |
1.0966 USDT |
522,698.0323 FTT |
1.1640 USDT |
1.0000 USDT |
1.1930 USDT |
1.0390 USDT |
| 2023-08-14 |
1.1573 USDT |
61,154.5988 FTT |
1.1570 USDT |
1.1480 USDT |
1.1680 USDT |
1.1550 USDT |
| 2023-08-13 |
1.1664 USDT |
86,080.6508 FTT |
1.1700 USDT |
1.1510 USDT |
1.1770 USDT |
1.1550 USDT |
| 2023-08-12 |
1.1792 USDT |
215,335.2105 FTT |
1.1450 USDT |
1.1430 USDT |
1.2220 USDT |
1.1740 USDT |
| 2023-08-11 |
1.1576 USDT |
135,624.1240 FTT |
1.1750 USDT |
1.1410 USDT |
1.1750 USDT |
1.1480 USDT |
| 2023-08-10 |
1.1727 USDT |
141,188.5093 FTT |
1.1840 USDT |
1.1610 USDT |
1.1850 USDT |
1.1690 USDT |
| 2023-08-09 |
1.1895 USDT |
233,850.9070 FTT |
1.2080 USDT |
1.1640 USDT |
1.2140 USDT |
1.1770 USDT |
| 2023-08-08 |
1.1918 USDT |
398,901.1054 FTT |
1.1470 USDT |
1.1460 USDT |
1.2490 USDT |
1.2150 USDT |
| 2023-08-07 |
1.1433 USDT |
673,727.9243 FTT |
1.2410 USDT |
1.0260 USDT |
1.2650 USDT |
1.1460 USDT |
| 2023-08-06 |
1.2463 USDT |
318,342.1911 FTT |
1.2320 USDT |
1.2280 USDT |
1.2740 USDT |
1.2430 USDT |
| 2023-08-05 |
1.2434 USDT |
341,569.7285 FTT |
1.2630 USDT |
1.2150 USDT |
1.2660 USDT |
1.2300 USDT |
| 2023-08-04 |
1.2713 USDT |
551,372.2870 FTT |
1.2480 USDT |
1.2410 USDT |
1.3220 USDT |
1.2600 USDT |
| 2023-08-03 |
1.2710 USDT |
1,099,151.0351 FTT |
1.3320 USDT |
1.2260 USDT |
1.3410 USDT |
1.2540 USDT |
| 2023-08-02 |
1.3514 USDT |
609,361.8269 FTT |
1.3860 USDT |
1.3260 USDT |
1.3930 USDT |
1.3420 USDT |
| 2023-08-01 |
1.4672 USDT |
2,059,197.9615 FTT |
1.3440 USDT |
1.3300 USDT |
1.6790 USDT |
1.3850 USDT |
| 2023-07-31 |
1.3516 USDT |
90,358.4860 FTT |
1.3670 USDT |
1.3300 USDT |
1.3720 USDT |
1.3370 USDT |
| 2023-07-30 |
1.3726 USDT |
150,025.5239 FTT |
1.3880 USDT |
1.3500 USDT |
1.3960 USDT |
1.3580 USDT |
| 2023-07-29 |
1.4063 USDT |
192,076.2464 FTT |
1.4290 USDT |
1.3920 USDT |
1.4300 USDT |
1.4060 USDT |
| 2023-07-28 |
1.3995 USDT |
334,974.0630 FTT |
1.3800 USDT |
1.3630 USDT |
1.4270 USDT |
1.4140 USDT |
| 2023-07-27 |
1.3712 USDT |
323,484.9695 FTT |
1.3630 USDT |
1.3450 USDT |
1.3960 USDT |
1.3800 USDT |
| 2023-07-26 |
1.3501 USDT |
261,165.0025 FTT |
1.3540 USDT |
1.3280 USDT |
1.3780 USDT |
1.3610 USDT |
| 2023-07-25 |
1.3519 USDT |
232,295.9299 FTT |
1.3350 USDT |
1.3240 USDT |
1.3890 USDT |
1.3560 USDT |
| 2023-07-24 |
1.3684 USDT |
383,305.7143 FTT |
1.4200 USDT |
1.3350 USDT |
1.4230 USDT |
1.3650 USDT |
| 2023-07-23 |
1.4246 USDT |
250,598.4667 FTT |
1.4580 USDT |
1.3500 USDT |
1.4730 USDT |
1.4120 USDT |
| 2023-07-22 |
1.4415 USDT |
440,306.3033 FTT |
1.4170 USDT |
1.4010 USDT |
1.4960 USDT |
1.4500 USDT |
| 2023-07-21 |
1.3962 USDT |
475,255.6560 FTT |
1.4170 USDT |
1.3590 USDT |
1.4530 USDT |
1.4140 USDT |
| 2023-07-20 |
1.4417 USDT |
383,361.0598 FTT |
1.4510 USDT |
1.4000 USDT |
1.4800 USDT |
1.4220 USDT |
| 2023-07-19 |
1.5009 USDT |
391,513.4618 FTT |
1.4850 USDT |
1.4410 USDT |
1.5520 USDT |
1.4550 USDT |
| 2023-07-18 |
1.5153 USDT |
544,690.7303 FTT |
1.5770 USDT |
1.4560 USDT |
1.5860 USDT |
1.5120 USDT |
| 2023-07-17 |
1.5940 USDT |
477,828.3508 FTT |
1.6330 USDT |
1.5540 USDT |
1.6640 USDT |
1.5760 USDT |
| 2023-07-16 |
1.6400 USDT |
574,503.1905 FTT |
1.5720 USDT |
1.5720 USDT |
1.7300 USDT |
1.6660 USDT |
| 2023-07-15 |
1.6111 USDT |
640,199.6181 FTT |
1.5850 USDT |
1.5520 USDT |
1.6570 USDT |
1.5840 USDT |
| 2023-07-14 |
1.6141 USDT |
1,063,830.2176 FTT |
1.5660 USDT |
1.5240 USDT |
1.7180 USDT |
1.5880 USDT |
| 2023-07-13 |
1.5732 USDT |
1,403,908.7400 FTT |
1.5320 USDT |
1.4730 USDT |
1.6890 USDT |
1.5340 USDT |
| 2023-07-12 |
1.6355 USDT |
2,026,004.9014 FTT |
1.5930 USDT |
1.4530 USDT |
1.7800 USDT |
1.5540 USDT |
| 2023-07-11 |
1.6235 USDT |
3,272,200.9872 FTT |
1.3800 USDT |
1.3750 USDT |
1.8230 USDT |
1.5810 USDT |
| 2023-07-10 |
1.3847 USDT |
718,081.2063 FTT |
1.4480 USDT |
1.3430 USDT |
1.4560 USDT |
1.3800 USDT |
| 2023-07-09 |
1.4769 USDT |
605,744.5855 FTT |
1.5380 USDT |
1.4380 USDT |
1.5400 USDT |
1.4550 USDT |
| 2023-07-08 |
1.4985 USDT |
987,849.4207 FTT |
1.4590 USDT |
1.4480 USDT |
1.5570 USDT |
1.5350 USDT |
| 2023-07-07 |
1.4604 USDT |
913,323.7878 FTT |
1.4730 USDT |
1.3950 USDT |
1.5200 USDT |
1.4620 USDT |
| 2023-07-06 |
1.5399 USDT |
1,030,949.3668 FTT |
1.5410 USDT |
1.4500 USDT |
1.6300 USDT |
1.4900 USDT |
| 2023-07-05 |
1.5700 USDT |
2,347,239.4095 FTT |
1.4690 USDT |
1.4390 USDT |
1.6990 USDT |
1.5470 USDT |
| 2023-07-04 |
1.4704 USDT |
861,397.4281 FTT |
1.5000 USDT |
1.4220 USDT |
1.5500 USDT |
1.4430 USDT |
| 2023-07-03 |
1.6264 USDT |
1,806,115.2457 FTT |
1.6610 USDT |
1.4000 USDT |
1.7850 USDT |
1.5080 USDT |
| 2023-07-02 |
1.6427 USDT |
1,760,291.2443 FTT |
1.6550 USDT |
1.5140 USDT |
1.7840 USDT |
1.6940 USDT |