Identifier on Kucoin: FTT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
1.1257 USDT |
472,662.6893 FTT |
1.1160 USDT |
1.0930 USDT |
1.1650 USDT |
1.1510 USDT |
| 2025-05-08 |
1.0651 USDT |
550,706.4956 FTT |
1.0120 USDT |
1.0100 USDT |
1.1070 USDT |
1.0830 USDT |
| 2025-05-07 |
1.0296 USDT |
214,653.7628 FTT |
1.0310 USDT |
0.9990 USDT |
1.0570 USDT |
1.0100 USDT |
| 2025-05-06 |
1.0290 USDT |
414,735.2845 FTT |
1.0600 USDT |
0.9880 USDT |
1.0820 USDT |
1.0280 USDT |
| 2025-05-05 |
1.0802 USDT |
580,948.0137 FTT |
1.0530 USDT |
1.0430 USDT |
1.1200 USDT |
1.0620 USDT |
| 2025-05-04 |
1.0589 USDT |
500,940.5892 FTT |
1.0330 USDT |
1.0180 USDT |
1.1020 USDT |
1.0750 USDT |
| 2025-05-03 |
1.0593 USDT |
582,925.2947 FTT |
1.0980 USDT |
1.0200 USDT |
1.0980 USDT |
1.0230 USDT |
| 2025-05-02 |
1.1267 USDT |
2,325,516.5069 FTT |
1.0020 USDT |
0.9990 USDT |
1.2410 USDT |
1.0880 USDT |
| 2025-05-01 |
0.9678 USDT |
323,444.9551 FTT |
0.9440 USDT |
0.9440 USDT |
0.9930 USDT |
0.9730 USDT |
| 2025-04-30 |
0.9338 USDT |
874,531.3305 FTT |
0.9320 USDT |
0.9060 USDT |
0.9790 USDT |
0.9430 USDT |
| 2025-04-29 |
0.9454 USDT |
225,852.2506 FTT |
0.9450 USDT |
0.9280 USDT |
0.9670 USDT |
0.9390 USDT |
| 2025-04-28 |
0.9493 USDT |
444,282.5914 FTT |
0.9510 USDT |
0.9180 USDT |
0.9810 USDT |
0.9520 USDT |
| 2025-04-27 |
0.9669 USDT |
544,158.4763 FTT |
1.0280 USDT |
0.9320 USDT |
1.0320 USDT |
0.9580 USDT |
| 2025-04-26 |
1.0168 USDT |
550,954.3730 FTT |
0.9940 USDT |
0.9870 USDT |
1.0430 USDT |
1.0310 USDT |
| 2025-04-25 |
0.9921 USDT |
715,476.5871 FTT |
0.9710 USDT |
0.9530 USDT |
1.0270 USDT |
0.9920 USDT |
| 2025-04-24 |
0.9779 USDT |
2,632,849.5883 FTT |
0.8630 USDT |
0.8570 USDT |
1.0840 USDT |
1.0020 USDT |
| 2025-04-23 |
0.8636 USDT |
736,548.8976 FTT |
0.8350 USDT |
0.8310 USDT |
0.8890 USDT |
0.8610 USDT |
| 2025-04-22 |
0.8230 USDT |
136,703.3813 FTT |
0.8250 USDT |
0.8110 USDT |
0.8380 USDT |
0.8320 USDT |
| 2025-04-21 |
0.8328 USDT |
212,523.4318 FTT |
0.8200 USDT |
0.8170 USDT |
0.8510 USDT |
0.8230 USDT |
| 2025-04-20 |
0.8309 USDT |
665,288.6483 FTT |
0.8100 USDT |
0.8030 USDT |
0.8700 USDT |
0.8170 USDT |
| 2025-04-19 |
0.8113 USDT |
324,165.5134 FTT |
0.8060 USDT |
0.7950 USDT |
0.8320 USDT |
0.8040 USDT |
| 2025-04-18 |
0.8139 USDT |
441,940.8025 FTT |
0.7870 USDT |
0.7770 USDT |
0.8500 USDT |
0.7980 USDT |
| 2025-04-17 |
0.7866 USDT |
644,966.1117 FTT |
0.8210 USDT |
0.7440 USDT |
0.8250 USDT |
0.7840 USDT |
| 2025-04-16 |
0.8324 USDT |
78,660.8574 FTT |
0.8420 USDT |
0.8200 USDT |
0.8480 USDT |
0.8280 USDT |
| 2025-04-15 |
0.8490 USDT |
114,216.3094 FTT |
0.8550 USDT |
0.8340 USDT |
0.8650 USDT |
0.8430 USDT |
| 2025-04-14 |
0.8659 USDT |
217,022.7270 FTT |
0.8640 USDT |
0.8430 USDT |
0.8830 USDT |
0.8440 USDT |
| 2025-04-13 |
0.9192 USDT |
77,274.2230 FTT |
0.9350 USDT |
0.9040 USDT |
0.9390 USDT |
0.9120 USDT |
| 2025-04-12 |
0.9389 USDT |
214,642.4003 FTT |
0.9090 USDT |
0.9020 USDT |
0.9680 USDT |
0.9430 USDT |
| 2025-04-11 |
0.9104 USDT |
194,588.4959 FTT |
0.9000 USDT |
0.8880 USDT |
0.9280 USDT |
0.9210 USDT |
| 2025-04-10 |
0.9304 USDT |
288,926.4087 FTT |
0.9410 USDT |
0.8710 USDT |
0.9910 USDT |
0.8960 USDT |
| 2025-04-09 |
0.8934 USDT |
292,018.6973 FTT |
0.8760 USDT |
0.8460 USDT |
0.9510 USDT |
0.9440 USDT |
| 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 |