Identifier on Huobi: fttusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
1.4729 USDT |
1,550,660.8549 FTT |
1.4965 USDT |
1.4515 USDT |
1.4612 USDT |
1.4651 USDT |
| 2024-05-04 |
1.4997 USDT |
1,553,827.9094 FTT |
1.5109 USDT |
1.4746 USDT |
1.4915 USDT |
1.4874 USDT |
| 2024-05-03 |
1.4893 USDT |
1,906,382.1967 FTT |
1.4906 USDT |
1.4413 USDT |
1.4603 USDT |
1.5147 USDT |
| 2024-05-02 |
1.4966 USDT |
2,350,379.1542 FTT |
1.4910 USDT |
1.4391 USDT |
1.4584 USDT |
1.5031 USDT |
| 2024-05-01 |
1.3650 USDT |
2,428,042.3564 FTT |
1.3607 USDT |
1.2645 USDT |
1.3272 USDT |
1.4734 USDT |
| 2024-04-30 |
1.3398 USDT |
2,136,800.4098 FTT |
1.4162 USDT |
1.2665 USDT |
1.2864 USDT |
1.2969 USDT |
| 2024-04-29 |
1.4121 USDT |
1,725,458.7047 FTT |
1.4484 USDT |
1.3786 USDT |
1.3950 USDT |
1.4111 USDT |
| 2024-04-28 |
1.4664 USDT |
1,282,875.9738 FTT |
1.4691 USDT |
1.4346 USDT |
1.4526 USDT |
1.4660 USDT |
| 2024-04-27 |
1.4623 USDT |
1,603,021.9576 FTT |
1.5461 USDT |
1.4131 USDT |
1.4345 USDT |
1.4598 USDT |
| 2024-04-26 |
1.4787 USDT |
1,949,606.0807 FTT |
1.4411 USDT |
1.4089 USDT |
1.4381 USDT |
1.4966 USDT |
| 2024-04-25 |
1.3967 USDT |
1,682,857.2306 FTT |
1.4053 USDT |
1.3540 USDT |
1.3809 USDT |
1.4832 USDT |
| 2024-04-24 |
1.4893 USDT |
1,629,230.9824 FTT |
1.4838 USDT |
1.3530 USDT |
1.4303 USDT |
1.4303 USDT |
| 2024-04-23 |
1.5533 USDT |
1,893,877.7343 FTT |
1.5363 USDT |
1.4980 USDT |
1.5159 USDT |
1.4988 USDT |
| 2024-04-22 |
1.5369 USDT |
1,772,693.9010 FTT |
1.4251 USDT |
1.4055 USDT |
1.4345 USDT |
1.5533 USDT |
| 2024-04-21 |
1.3710 USDT |
1,670,287.6237 FTT |
1.3850 USDT |
1.3350 USDT |
1.3625 USDT |
1.3593 USDT |
| 2024-04-20 |
1.3177 USDT |
2,536,058.1353 FTT |
1.2375 USDT |
1.2330 USDT |
1.2613 USDT |
1.3837 USDT |
| 2024-04-19 |
1.2511 USDT |
3,270,283.5532 FTT |
1.2585 USDT |
1.1801 USDT |
1.2187 USDT |
1.2590 USDT |
| 2024-04-18 |
1.2430 USDT |
2,395,665.6937 FTT |
1.2305 USDT |
1.2056 USDT |
1.2294 USDT |
1.2469 USDT |
| 2024-04-17 |
1.2549 USDT |
2,396,656.2895 FTT |
1.2973 USDT |
1.1880 USDT |
1.2178 USDT |
1.2505 USDT |
| 2024-04-16 |
1.2509 USDT |
2,852,080.5907 FTT |
1.2409 USDT |
1.2094 USDT |
1.2435 USDT |
1.2827 USDT |
| 2024-04-15 |
1.3120 USDT |
2,504,603.1159 FTT |
1.3035 USDT |
1.2380 USDT |
1.2663 USDT |
1.2525 USDT |
| 2024-04-14 |
1.2404 USDT |
3,664,694.0218 FTT |
1.1753 USDT |
1.1352 USDT |
1.1905 USDT |
1.2385 USDT |
| 2024-04-13 |
1.3530 USDT |
3,386,590.3851 FTT |
1.3888 USDT |
1.0990 USDT |
1.2281 USDT |
1.1296 USDT |
| 2024-04-12 |
1.6275 USDT |
2,018,451.9368 FTT |
1.7581 USDT |
1.3041 USDT |
1.4440 USDT |
1.4025 USDT |
| 2024-04-11 |
1.5965 USDT |
1,241,957.6998 FTT |
1.6002 USDT |
1.5715 USDT |
1.5893 USDT |
1.5744 USDT |
| 2024-04-10 |
1.6093 USDT |
2,022,258.5386 FTT |
1.6516 USDT |
1.5270 USDT |
1.5689 USDT |
1.5881 USDT |
| 2024-04-09 |
1.7012 USDT |
1,507,227.8583 FTT |
1.7375 USDT |
1.6376 USDT |
1.6611 USDT |
1.6558 USDT |
| 2024-04-08 |
1.7209 USDT |
1,532,093.6429 FTT |
1.7197 USDT |
1.6885 USDT |
1.6988 USDT |
1.7303 USDT |
| 2024-04-07 |
1.7145 USDT |
1,250,974.8073 FTT |
1.6892 USDT |
1.6888 USDT |
1.7043 USDT |
1.7132 USDT |
| 2024-04-06 |
1.6919 USDT |
1,126,142.2986 FTT |
1.6762 USDT |
1.6578 USDT |
1.6880 USDT |
1.6865 USDT |
| 2024-04-05 |
1.6649 USDT |
1,795,095.4136 FTT |
1.7306 USDT |
1.6071 USDT |
1.6344 USDT |
1.6771 USDT |
| 2024-04-04 |
1.7221 USDT |
1,700,912.3799 FTT |
1.7027 USDT |
1.6760 USDT |
1.6890 USDT |
1.7182 USDT |
| 2024-04-03 |
1.7493 USDT |
1,747,149.2367 FTT |
1.7290 USDT |
1.6800 USDT |
1.6956 USDT |
1.6901 USDT |
| 2024-04-02 |
1.7538 USDT |
1,927,739.4207 FTT |
1.8277 USDT |
1.6768 USDT |
1.7286 USDT |
1.7255 USDT |
| 2024-04-01 |
1.8512 USDT |
1,528,516.5078 FTT |
1.9121 USDT |
1.7920 USDT |
1.8189 USDT |
1.8089 USDT |
| 2024-03-31 |
1.9270 USDT |
887,200.4528 FTT |
1.9376 USDT |
1.8980 USDT |
1.9197 USDT |
1.9058 USDT |
| 2024-03-30 |
1.9049 USDT |
1,152,888.6763 FTT |
1.9019 USDT |
1.8795 USDT |
1.8873 USDT |
1.9187 USDT |
| 2024-03-29 |
1.9262 USDT |
1,014,898.2756 FTT |
1.9226 USDT |
1.8674 USDT |
1.9102 USDT |
1.9444 USDT |
| 2024-03-28 |
2.1384 USDT |
1,905,000.1557 FTT |
2.0763 USDT |
1.9175 USDT |
1.9842 USDT |
1.9804 USDT |
| 2024-03-27 |
2.1317 USDT |
1,849,233.2333 FTT |
2.1273 USDT |
2.0555 USDT |
2.0821 USDT |
2.0884 USDT |
| 2024-03-26 |
2.2068 USDT |
1,461,459.5211 FTT |
2.1761 USDT |
2.1110 USDT |
2.1393 USDT |
2.1175 USDT |
| 2024-03-25 |
2.1254 USDT |
1,433,468.6063 FTT |
2.0930 USDT |
2.0641 USDT |
2.0905 USDT |
2.2158 USDT |
| 2024-03-24 |
2.0581 USDT |
951,090.4648 FTT |
2.1041 USDT |
2.0006 USDT |
2.0353 USDT |
2.0284 USDT |
| 2024-03-23 |
1.9937 USDT |
1,535,822.2308 FTT |
1.9354 USDT |
1.9024 USDT |
1.9345 USDT |
2.0725 USDT |
| 2024-03-22 |
1.9345 USDT |
1,577,339.0638 FTT |
1.9915 USDT |
1.8496 USDT |
1.8911 USDT |
1.8822 USDT |
| 2024-03-21 |
1.9314 USDT |
2,228,266.7275 FTT |
1.8873 USDT |
1.8317 USDT |
1.8704 USDT |
1.9926 USDT |
| 2024-03-20 |
1.8297 USDT |
2,523,023.7915 FTT |
1.7707 USDT |
1.7392 USDT |
1.7958 USDT |
1.8901 USDT |
| 2024-03-19 |
1.8294 USDT |
2,611,260.8492 FTT |
1.9508 USDT |
1.7261 USDT |
1.7885 USDT |
1.8284 USDT |
| 2024-03-18 |
1.9797 USDT |
1,752,644.3909 FTT |
2.0946 USDT |
1.8301 USDT |
1.8719 USDT |
1.9229 USDT |
| 2024-03-17 |
1.9956 USDT |
2,393,040.0801 FTT |
2.0021 USDT |
1.8212 USDT |
1.9310 USDT |
2.0792 USDT |