Identifier on Kucoin: FTT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-14 |
2.0119 USDT |
2,420,625.0697 FTT |
2.0610 USDT |
1.8100 USDT |
2.2000 USDT |
2.0820 USDT |
| 2023-04-13 |
2.3088 USDT |
3,408,265.9757 FTT |
2.4130 USDT |
1.9720 USDT |
2.7790 USDT |
2.0900 USDT |
| 2023-04-12 |
2.1922 USDT |
4,012,036.9447 FTT |
1.3790 USDT |
1.3000 USDT |
2.8520 USDT |
2.3690 USDT |
| 2023-04-11 |
1.3321 USDT |
536,888.1599 FTT |
1.2700 USDT |
1.2620 USDT |
1.5340 USDT |
1.4260 USDT |
| 2023-04-10 |
1.2545 USDT |
87,601.1087 FTT |
1.2530 USDT |
1.2400 USDT |
1.2780 USDT |
1.2560 USDT |
| 2023-04-09 |
1.2542 USDT |
94,843.0437 FTT |
1.2540 USDT |
1.2400 USDT |
1.2740 USDT |
1.2480 USDT |
| 2023-04-08 |
1.2590 USDT |
220,552.8879 FTT |
1.2490 USDT |
1.2350 USDT |
1.3200 USDT |
1.2550 USDT |
| 2023-04-07 |
1.2578 USDT |
104,135.6128 FTT |
1.2730 USDT |
1.2410 USDT |
1.2830 USDT |
1.2510 USDT |
| 2023-04-06 |
1.2782 USDT |
249,377.4594 FTT |
1.3020 USDT |
1.2630 USDT |
1.3020 USDT |
1.2690 USDT |
| 2023-04-05 |
1.3069 USDT |
265,487.8394 FTT |
1.2850 USDT |
1.2730 USDT |
1.3420 USDT |
1.3150 USDT |
| 2023-04-04 |
1.2772 USDT |
150,897.7561 FTT |
1.2620 USDT |
1.2560 USDT |
1.3020 USDT |
1.2820 USDT |
| 2023-04-03 |
1.2810 USDT |
295,104.4968 FTT |
1.3020 USDT |
1.2420 USDT |
1.3070 USDT |
1.2490 USDT |
| 2023-04-02 |
1.3096 USDT |
203,727.0266 FTT |
1.3270 USDT |
1.3000 USDT |
1.3390 USDT |
1.3060 USDT |
| 2023-04-01 |
1.3264 USDT |
127,350.6770 FTT |
1.3360 USDT |
1.3110 USDT |
1.3420 USDT |
1.3220 USDT |
| 2023-03-31 |
1.3318 USDT |
234,706.2133 FTT |
1.3140 USDT |
1.3090 USDT |
1.3720 USDT |
1.3270 USDT |
| 2023-03-30 |
1.3186 USDT |
356,701.1552 FTT |
1.3120 USDT |
1.3000 USDT |
1.4500 USDT |
1.3100 USDT |
| 2023-03-29 |
1.3449 USDT |
516,975.7731 FTT |
1.3300 USDT |
1.3010 USDT |
1.4290 USDT |
1.3170 USDT |
| 2023-03-28 |
1.3107 USDT |
449,973.8183 FTT |
1.2520 USDT |
1.2500 USDT |
1.3520 USDT |
1.3340 USDT |
| 2023-03-27 |
1.2619 USDT |
315,954.0263 FTT |
1.2990 USDT |
1.2500 USDT |
1.3000 USDT |
1.2600 USDT |
| 2023-03-26 |
1.3091 USDT |
203,622.9901 FTT |
1.2950 USDT |
1.2860 USDT |
1.3490 USDT |
1.3030 USDT |
| 2023-03-25 |
1.2857 USDT |
298,075.8750 FTT |
1.2770 USDT |
1.2410 USDT |
1.3620 USDT |
1.2790 USDT |
| 2023-03-24 |
1.2908 USDT |
180,405.4138 FTT |
1.3590 USDT |
1.2470 USDT |
1.3640 USDT |
1.2510 USDT |
| 2023-03-23 |
1.3449 USDT |
284,938.1113 FTT |
1.3410 USDT |
1.2940 USDT |
1.3780 USDT |
1.3400 USDT |
| 2023-03-22 |
1.3874 USDT |
386,002.0064 FTT |
1.4390 USDT |
1.2800 USDT |
1.4880 USDT |
1.3290 USDT |
| 2023-03-21 |
1.4544 USDT |
623,938.3022 FTT |
1.3690 USDT |
1.3400 USDT |
1.5500 USDT |
1.4400 USDT |
| 2023-03-20 |
1.3779 USDT |
674,294.7022 FTT |
1.4410 USDT |
1.2980 USDT |
1.4410 USDT |
1.3890 USDT |
| 2023-03-19 |
1.5149 USDT |
1,278,417.1542 FTT |
1.4430 USDT |
1.4200 USDT |
1.6530 USDT |
1.4500 USDT |
| 2023-03-18 |
1.5101 USDT |
2,487,615.6033 FTT |
1.1680 USDT |
1.1600 USDT |
1.7500 USDT |
1.4500 USDT |
| 2023-03-17 |
1.1536 USDT |
307,351.9500 FTT |
1.1210 USDT |
1.1170 USDT |
1.1940 USDT |
1.1710 USDT |
| 2023-03-16 |
1.1086 USDT |
192,551.5372 FTT |
1.0990 USDT |
1.0790 USDT |
1.1340 USDT |
1.1230 USDT |
| 2023-03-15 |
1.1515 USDT |
325,884.0682 FTT |
1.1870 USDT |
1.0840 USDT |
1.2200 USDT |
1.0990 USDT |
| 2023-03-14 |
1.1955 USDT |
439,826.2029 FTT |
1.1350 USDT |
1.1330 USDT |
1.2550 USDT |
1.1880 USDT |
| 2023-03-13 |
1.1170 USDT |
396,788.9483 FTT |
1.1140 USDT |
1.0600 USDT |
1.1630 USDT |
1.1400 USDT |
| 2023-03-12 |
1.0371 USDT |
209,412.9726 FTT |
1.0230 USDT |
1.0080 USDT |
1.0950 USDT |
1.0840 USDT |
| 2023-03-11 |
1.0334 USDT |
430,887.6149 FTT |
1.0930 USDT |
0.9520 USDT |
1.1280 USDT |
1.0260 USDT |
| 2023-03-10 |
1.0729 USDT |
407,036.6537 FTT |
1.1390 USDT |
1.0150 USDT |
1.1400 USDT |
1.0910 USDT |
| 2023-03-09 |
1.2166 USDT |
543,224.2577 FTT |
1.1710 USDT |
1.1030 USDT |
1.3500 USDT |
1.1400 USDT |
| 2023-03-08 |
1.2347 USDT |
233,718.0219 FTT |
1.2530 USDT |
1.1920 USDT |
1.2720 USDT |
1.2070 USDT |
| 2023-03-07 |
1.2770 USDT |
198,154.0475 FTT |
1.3220 USDT |
1.2250 USDT |
1.3420 USDT |
1.2310 USDT |
| 2023-03-06 |
1.3170 USDT |
295,488.5402 FTT |
1.2700 USDT |
1.2560 USDT |
1.4200 USDT |
1.3250 USDT |
| 2023-03-05 |
1.2756 USDT |
155,810.5631 FTT |
1.2530 USDT |
1.2480 USDT |
1.3060 USDT |
1.2760 USDT |
| 2023-03-04 |
1.2798 USDT |
159,681.3376 FTT |
1.2820 USDT |
1.2630 USDT |
1.3040 USDT |
1.2850 USDT |
| 2023-03-03 |
1.2740 USDT |
408,698.9603 FTT |
1.4240 USDT |
1.2000 USDT |
1.4270 USDT |
1.2690 USDT |
| 2023-03-02 |
1.4438 USDT |
138,159.5237 FTT |
1.4840 USDT |
1.4030 USDT |
1.4960 USDT |
1.4310 USDT |
| 2023-03-01 |
1.4621 USDT |
206,028.9552 FTT |
1.4450 USDT |
1.4280 USDT |
1.4930 USDT |
1.4890 USDT |
| 2023-02-28 |
1.4792 USDT |
219,583.5146 FTT |
1.5040 USDT |
1.4130 USDT |
1.5220 USDT |
1.4420 USDT |
| 2023-02-27 |
1.5127 USDT |
172,158.6885 FTT |
1.5420 USDT |
1.4690 USDT |
1.5670 USDT |
1.4970 USDT |
| 2023-02-26 |
1.5179 USDT |
198,032.1819 FTT |
1.4830 USDT |
1.4750 USDT |
1.5610 USDT |
1.5470 USDT |
| 2023-02-25 |
1.5012 USDT |
151,600.8919 FTT |
1.5180 USDT |
1.4730 USDT |
1.5360 USDT |
1.4870 USDT |
| 2023-02-24 |
1.5544 USDT |
229,190.8416 FTT |
1.5810 USDT |
1.4750 USDT |
1.6140 USDT |
1.5130 USDT |