Identifier on Huobi: fttusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-08 |
0.9221 USDT |
3,169,630.0910 FTT |
0.9051 USDT |
0.8656 USDT |
0.8932 USDT |
0.8920 USDT |
| 2025-04-07 |
0.8726 USDT |
3,499,986.7693 FTT |
0.9163 USDT |
0.8082 USDT |
0.8612 USDT |
0.8799 USDT |
| 2025-04-06 |
1.0089 USDT |
1,633,001.4431 FTT |
1.0161 USDT |
0.9711 USDT |
0.9886 USDT |
0.9972 USDT |
| 2025-04-05 |
1.0169 USDT |
554,112.3417 FTT |
1.0169 USDT |
1.0008 USDT |
1.0097 USDT |
1.0016 USDT |
| 2025-04-04 |
1.0245 USDT |
1,809,207.9117 FTT |
1.0208 USDT |
0.9949 USDT |
1.0153 USDT |
1.0170 USDT |
| 2025-04-03 |
1.0259 USDT |
1,806,825.9000 FTT |
1.0415 USDT |
1.0010 USDT |
1.0171 USDT |
1.0202 USDT |
| 2025-04-02 |
1.0823 USDT |
1,268,578.8173 FTT |
1.1124 USDT |
1.0557 USDT |
1.0811 USDT |
1.0954 USDT |
| 2025-04-01 |
1.1254 USDT |
1,370,227.7098 FTT |
1.1143 USDT |
1.1046 USDT |
1.1185 USDT |
1.1108 USDT |
| 2025-03-31 |
1.1257 USDT |
1,320,961.4354 FTT |
1.1513 USDT |
1.1018 USDT |
1.1216 USDT |
1.1203 USDT |
| 2025-03-30 |
1.1596 USDT |
1,139,142.4141 FTT |
1.1311 USDT |
1.1245 USDT |
1.1364 USDT |
1.1447 USDT |
| 2025-03-29 |
1.1654 USDT |
3,196,639.2408 FTT |
1.1662 USDT |
1.1156 USDT |
1.1329 USDT |
1.1448 USDT |
| 2025-03-28 |
1.1377 USDT |
1,465,046.9192 FTT |
1.1420 USDT |
1.1035 USDT |
1.1119 USDT |
1.1080 USDT |
| 2025-03-27 |
1.1545 USDT |
1,303,726.0981 FTT |
1.1697 USDT |
1.1315 USDT |
1.1527 USDT |
1.1473 USDT |
| 2025-03-26 |
1.1810 USDT |
1,029,543.6607 FTT |
1.2010 USDT |
1.1650 USDT |
1.1749 USDT |
1.1798 USDT |
| 2025-03-25 |
1.1847 USDT |
2,691,840.9897 FTT |
1.1783 USDT |
1.1590 USDT |
1.1707 USDT |
1.1946 USDT |
| 2025-03-24 |
1.1651 USDT |
3,125,410.7313 FTT |
1.1581 USDT |
1.1300 USDT |
1.1469 USDT |
1.1931 USDT |
| 2025-03-23 |
1.1898 USDT |
1,828,709.9109 FTT |
1.1929 USDT |
1.1787 USDT |
1.1914 USDT |
1.1881 USDT |
| 2025-03-22 |
1.2052 USDT |
1,681,987.1123 FTT |
1.1834 USDT |
1.1540 USDT |
1.1878 USDT |
1.2093 USDT |
| 2025-03-21 |
1.2027 USDT |
3,311,820.8104 FTT |
1.3009 USDT |
1.1409 USDT |
1.1527 USDT |
1.1513 USDT |
| 2025-03-20 |
1.3013 USDT |
1,947,770.8523 FTT |
1.3172 USDT |
1.2769 USDT |
1.2920 USDT |
1.3116 USDT |
| 2025-03-19 |
1.2934 USDT |
2,002,466.3054 FTT |
1.2808 USDT |
1.2730 USDT |
1.2859 USDT |
1.2915 USDT |
| 2025-03-18 |
1.3122 USDT |
2,707,994.3727 FTT |
1.3108 USDT |
1.2707 USDT |
1.2911 USDT |
1.2883 USDT |
| 2025-03-17 |
1.2777 USDT |
1,605,650.5370 FTT |
1.2490 USDT |
1.2490 USDT |
1.2627 USDT |
1.2907 USDT |
| 2025-03-16 |
1.3042 USDT |
283,051.8835 FTT |
1.3186 USDT |
1.2668 USDT |
1.2792 USDT |
1.2695 USDT |
| 2025-03-15 |
1.3232 USDT |
879,281.5113 FTT |
1.3600 USDT |
1.2924 USDT |
1.3028 USDT |
1.3259 USDT |
| 2025-03-14 |
1.2969 USDT |
11,192,690.3080 FTT |
1.3337 USDT |
1.2647 USDT |
1.2903 USDT |
1.3052 USDT |
| 2025-03-13 |
1.2861 USDT |
41,600,595.4539 FTT |
1.2286 USDT |
1.1883 USDT |
1.2084 USDT |
1.3337 USDT |
| 2025-03-12 |
1.2045 USDT |
3,788,111.9420 FTT |
1.1789 USDT |
1.1633 USDT |
1.1806 USDT |
1.2052 USDT |
| 2025-03-11 |
1.1796 USDT |
6,919,486.2102 FTT |
1.1370 USDT |
1.0870 USDT |
1.1500 USDT |
1.1772 USDT |
| 2025-03-10 |
1.2144 USDT |
10,932,153.5910 FTT |
1.1828 USDT |
1.1457 USDT |
1.2126 USDT |
1.2080 USDT |
| 2025-03-09 |
1.3475 USDT |
3,269,954.4279 FTT |
1.3692 USDT |
1.3001 USDT |
1.3268 USDT |
1.3213 USDT |
| 2025-03-08 |
1.3918 USDT |
4,952,944.7802 FTT |
1.4187 USDT |
1.3510 USDT |
1.3735 USDT |
1.3639 USDT |
| 2025-03-07 |
1.4560 USDT |
5,810,380.2444 FTT |
1.4917 USDT |
1.4101 USDT |
1.4301 USDT |
1.4164 USDT |
| 2025-03-06 |
1.5161 USDT |
1,028,239.2840 FTT |
1.5264 USDT |
1.4859 USDT |
1.4986 USDT |
1.4923 USDT |
| 2025-03-05 |
1.5008 USDT |
983,911.5035 FTT |
1.4678 USDT |
1.4610 USDT |
1.4801 USDT |
1.5155 USDT |
| 2025-03-04 |
1.4756 USDT |
802,198.9006 FTT |
1.5714 USDT |
1.4231 USDT |
1.4516 USDT |
1.4414 USDT |
| 2025-03-03 |
1.6940 USDT |
1,335,058.6662 FTT |
1.7424 USDT |
1.6500 USDT |
1.6714 USDT |
1.6637 USDT |
| 2025-03-02 |
1.6765 USDT |
1,296,841.7277 FTT |
1.6497 USDT |
1.6262 USDT |
1.6491 USDT |
1.7418 USDT |
| 2025-03-01 |
1.6576 USDT |
1,322,328.2681 FTT |
1.6688 USDT |
1.6272 USDT |
1.6489 USDT |
1.6512 USDT |
| 2025-02-28 |
1.5997 USDT |
1,205,820.2642 FTT |
1.6745 USDT |
1.5307 USDT |
1.5663 USDT |
1.6185 USDT |
| 2025-02-27 |
1.6862 USDT |
789,009.7768 FTT |
1.6791 USDT |
1.6606 USDT |
1.6875 USDT |
1.6843 USDT |
| 2025-02-26 |
1.6965 USDT |
1,811,607.1331 FTT |
1.6853 USDT |
1.6210 USDT |
1.6717 USDT |
1.6936 USDT |
| 2025-02-25 |
1.7152 USDT |
1,701,688.0920 FTT |
1.5623 USDT |
1.5318 USDT |
1.6079 USDT |
1.6678 USDT |
| 2025-02-24 |
1.7635 USDT |
930,867.7054 FTT |
1.8343 USDT |
1.6440 USDT |
1.6755 USDT |
1.6509 USDT |
| 2025-02-23 |
1.8730 USDT |
990,896.6070 FTT |
1.9035 USDT |
1.8121 USDT |
1.8356 USDT |
1.8368 USDT |
| 2025-02-22 |
1.8769 USDT |
1,325,325.2210 FTT |
1.8632 USDT |
1.8362 USDT |
1.8635 USDT |
1.9039 USDT |
| 2025-02-21 |
1.9432 USDT |
819,017.6498 FTT |
1.9222 USDT |
1.9177 USDT |
1.9422 USDT |
1.9692 USDT |
| 2025-02-20 |
1.9914 USDT |
1,009,464.4681 FTT |
1.9916 USDT |
1.9600 USDT |
1.9643 USDT |
1.9621 USDT |
| 2025-02-19 |
2.0009 USDT |
1,382,202.4135 FTT |
2.0923 USDT |
1.9460 USDT |
1.9864 USDT |
1.9938 USDT |
| 2025-02-18 |
2.1705 USDT |
1,694,720.7702 FTT |
2.2339 USDT |
2.0190 USDT |
2.0605 USDT |
2.0733 USDT |