Identifier on Huobi: fttusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
1.0421 USDT |
2,207,416.8992 FTT |
1.0077 USDT |
1.0013 USDT |
1.0112 USDT |
1.0395 USDT |
| 2023-10-18 |
0.9989 USDT |
2,246,254.0268 FTT |
1.0171 USDT |
0.9800 USDT |
0.9898 USDT |
1.0021 USDT |
| 2023-10-17 |
1.0282 USDT |
2,645,635.4120 FTT |
1.0456 USDT |
1.0025 USDT |
1.0078 USDT |
1.0239 USDT |
| 2023-10-16 |
1.0590 USDT |
13,947.9978 FTT |
1.0446 USDT |
1.0414 USDT |
1.0446 USDT |
1.0452 USDT |
| 2023-10-15 |
1.0522 USDT |
8,003.5494 FTT |
1.0369 USDT |
1.0369 USDT |
1.0369 USDT |
1.0490 USDT |
| 2023-10-14 |
1.0437 USDT |
5,178.2798 FTT |
1.0507 USDT |
1.0401 USDT |
1.0401 USDT |
1.0456 USDT |
| 2023-10-13 |
1.0494 USDT |
5,517.9011 FTT |
1.0500 USDT |
1.0392 USDT |
1.0400 USDT |
1.0507 USDT |
| 2023-10-12 |
1.0395 USDT |
1,797,250.5386 FTT |
1.0186 USDT |
1.0177 USDT |
1.0213 USDT |
1.0481 USDT |
| 2023-10-11 |
1.0303 USDT |
1,491,165.0649 FTT |
1.0447 USDT |
1.0108 USDT |
1.0182 USDT |
1.0190 USDT |
| 2023-10-10 |
1.0592 USDT |
1,481,130.2403 FTT |
1.0594 USDT |
1.0375 USDT |
1.0423 USDT |
1.0422 USDT |
| 2023-10-09 |
1.1152 USDT |
1,116,102.3869 FTT |
1.1677 USDT |
1.0201 USDT |
1.0545 USDT |
1.0519 USDT |
| 2023-10-08 |
1.1862 USDT |
534,239.2463 FTT |
1.1961 USDT |
1.1700 USDT |
1.1769 USDT |
1.1768 USDT |
| 2023-10-07 |
1.1938 USDT |
1,900,984.4208 FTT |
1.1999 USDT |
1.1880 USDT |
1.1931 USDT |
1.2082 USDT |
| 2023-10-06 |
1.2071 USDT |
2,583,846.2094 FTT |
1.2204 USDT |
1.1858 USDT |
1.1967 USDT |
1.1937 USDT |
| 2023-10-05 |
1.2204 USDT |
3,003,952.5596 FTT |
1.2102 USDT |
1.1955 USDT |
1.2083 USDT |
1.2204 USDT |
| 2023-10-04 |
1.2067 USDT |
3,334,749.3772 FTT |
1.1879 USDT |
1.1829 USDT |
1.1951 USDT |
1.2105 USDT |
| 2023-10-03 |
1.1840 USDT |
4,308,125.8806 FTT |
1.1566 USDT |
1.1426 USDT |
1.1543 USDT |
1.1988 USDT |
| 2023-10-02 |
1.1645 USDT |
4,018,325.8804 FTT |
1.1858 USDT |
1.1412 USDT |
1.1571 USDT |
1.1480 USDT |
| 2023-10-01 |
1.1561 USDT |
1,468,197.4918 FTT |
1.1221 USDT |
1.1200 USDT |
1.1339 USDT |
1.1542 USDT |
| 2023-09-30 |
1.1203 USDT |
2,154,389.6956 FTT |
1.1163 USDT |
1.1096 USDT |
1.1166 USDT |
1.1142 USDT |
| 2023-09-29 |
1.1321 USDT |
2,880,510.5630 FTT |
1.1335 USDT |
1.1173 USDT |
1.1280 USDT |
1.1276 USDT |
| 2023-09-28 |
1.1359 USDT |
3,491,837.1338 FTT |
1.1361 USDT |
1.1255 USDT |
1.1341 USDT |
1.1343 USDT |
| 2023-09-27 |
1.1423 USDT |
2,546,107.1726 FTT |
1.1746 USDT |
1.1090 USDT |
1.1241 USDT |
1.1382 USDT |
| 2023-09-26 |
1.2267 USDT |
1,674,419.0845 FTT |
1.2589 USDT |
1.1700 USDT |
1.1869 USDT |
1.1786 USDT |
| 2023-09-25 |
1.2688 USDT |
1,357,566.8904 FTT |
1.2249 USDT |
1.2109 USDT |
1.2351 USDT |
1.2387 USDT |
| 2023-09-24 |
1.1723 USDT |
917,983.0780 FTT |
1.1382 USDT |
1.0942 USDT |
1.1210 USDT |
1.2473 USDT |
| 2023-09-23 |
1.1027 USDT |
1,725,051.1238 FTT |
1.0984 USDT |
1.0639 USDT |
1.0776 USDT |
1.1417 USDT |
| 2023-09-22 |
1.0727 USDT |
2,666,950.8643 FTT |
1.0475 USDT |
1.0299 USDT |
1.0431 USDT |
1.1086 USDT |
| 2023-09-21 |
1.0433 USDT |
2,973,681.9934 FTT |
1.0269 USDT |
0.9812 USDT |
1.0264 USDT |
1.0446 USDT |
| 2023-09-20 |
1.0297 USDT |
2,592,912.4524 FTT |
1.0377 USDT |
1.0150 USDT |
1.0242 USDT |
1.0285 USDT |
| 2023-09-19 |
1.0430 USDT |
3,255,781.3763 FTT |
1.0409 USDT |
1.0313 USDT |
1.0380 USDT |
1.0362 USDT |
| 2023-09-18 |
1.0482 USDT |
1,299,203.9161 FTT |
1.0352 USDT |
1.0296 USDT |
1.0297 USDT |
1.0559 USDT |
| 2023-09-17 |
1.0402 USDT |
6,249.7066 FTT |
1.0488 USDT |
1.0273 USDT |
1.0370 USDT |
1.0448 USDT |
| 2023-09-16 |
1.0304 USDT |
59,075.9370 FTT |
1.0487 USDT |
1.0001 USDT |
1.0356 USDT |
1.0575 USDT |
| 2023-09-15 |
1.0466 USDT |
245,404.6449 FTT |
1.0463 USDT |
1.0190 USDT |
1.0326 USDT |
1.0445 USDT |
| 2023-09-14 |
1.0601 USDT |
1,268,861.4647 FTT |
1.0599 USDT |
1.0490 USDT |
1.0560 USDT |
1.0531 USDT |
| 2023-09-13 |
1.0671 USDT |
1,761,876.9844 FTT |
1.0345 USDT |
1.0277 USDT |
1.0480 USDT |
1.0699 USDT |
| 2023-09-12 |
1.0335 USDT |
1,915,972.0258 FTT |
0.9976 USDT |
0.9887 USDT |
1.0099 USDT |
1.0475 USDT |
| 2023-09-11 |
1.0188 USDT |
1,169,080.7476 FTT |
1.0595 USDT |
0.9588 USDT |
0.9814 USDT |
1.0218 USDT |
| 2023-09-10 |
1.0977 USDT |
743,137.6627 FTT |
1.1750 USDT |
1.0443 USDT |
1.0593 USDT |
1.0592 USDT |
| 2023-09-09 |
1.1010 USDT |
915,235.3991 FTT |
1.0578 USDT |
1.0569 USDT |
1.0635 USDT |
1.1799 USDT |
| 2023-09-08 |
1.0528 USDT |
1,638,209.8165 FTT |
1.0527 USDT |
1.0412 USDT |
1.0464 USDT |
1.0543 USDT |
| 2023-09-07 |
1.0448 USDT |
1,185,052.1229 FTT |
1.0435 USDT |
1.0354 USDT |
1.0404 USDT |
1.0460 USDT |
| 2023-09-06 |
1.0463 USDT |
1,355,790.3396 FTT |
1.0413 USDT |
1.0354 USDT |
1.0407 USDT |
1.0439 USDT |
| 2023-09-05 |
1.0495 USDT |
1,232,828.9780 FTT |
1.0702 USDT |
1.0374 USDT |
1.0453 USDT |
1.0398 USDT |
| 2023-09-04 |
1.0559 USDT |
931,958.6964 FTT |
1.0651 USDT |
1.0380 USDT |
1.0472 USDT |
1.0563 USDT |
| 2023-09-03 |
1.0345 USDT |
2,053,580.0817 FTT |
1.0323 USDT |
1.0223 USDT |
1.0326 USDT |
1.0370 USDT |
| 2023-09-02 |
1.0187 USDT |
2,332,159.0604 FTT |
1.0094 USDT |
1.0033 USDT |
1.0102 USDT |
1.0334 USDT |
| 2023-09-01 |
1.0109 USDT |
2,375,674.0988 FTT |
1.0167 USDT |
0.9976 USDT |
1.0082 USDT |
1.0103 USDT |
| 2023-08-31 |
1.0298 USDT |
1,386,083.0887 FTT |
1.0311 USDT |
1.0201 USDT |
1.0257 USDT |
1.0337 USDT |