Identifier on Kucoin: FTT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
1.1193 USDT |
63,190.1866 FTT |
1.1200 USDT |
1.1120 USDT |
1.1310 USDT |
1.1230 USDT |
| 2023-09-29 |
1.1257 USDT |
100,544.4295 FTT |
1.1330 USDT |
1.1100 USDT |
1.1440 USDT |
1.1150 USDT |
| 2023-09-28 |
1.1374 USDT |
156,268.3386 FTT |
1.1370 USDT |
1.1230 USDT |
1.1560 USDT |
1.1360 USDT |
| 2023-09-27 |
1.1383 USDT |
303,294.3847 FTT |
1.1750 USDT |
1.1040 USDT |
1.1750 USDT |
1.1380 USDT |
| 2023-09-26 |
1.2206 USDT |
371,254.2123 FTT |
1.2600 USDT |
1.1610 USDT |
1.2730 USDT |
1.1900 USDT |
| 2023-09-25 |
1.2757 USDT |
697,172.1864 FTT |
1.2260 USDT |
1.2090 USDT |
1.3560 USDT |
1.2540 USDT |
| 2023-09-24 |
1.2375 USDT |
1,570,957.1833 FTT |
1.1320 USDT |
1.0930 USDT |
1.3700 USDT |
1.2150 USDT |
| 2023-09-23 |
1.1154 USDT |
409,355.1879 FTT |
1.1010 USDT |
1.0620 USDT |
1.1590 USDT |
1.1320 USDT |
| 2023-09-22 |
1.0954 USDT |
1,090,148.4789 FTT |
1.0480 USDT |
1.0250 USDT |
1.1580 USDT |
1.1090 USDT |
| 2023-09-21 |
1.0477 USDT |
939,067.4453 FTT |
1.0260 USDT |
0.9780 USDT |
1.1210 USDT |
1.0380 USDT |
| 2023-09-20 |
1.0243 USDT |
99,738.0672 FTT |
1.0390 USDT |
1.0130 USDT |
1.0400 USDT |
1.0210 USDT |
| 2023-09-19 |
1.0423 USDT |
118,504.3996 FTT |
1.0430 USDT |
1.0340 USDT |
1.0540 USDT |
1.0380 USDT |
| 2023-09-18 |
1.0539 USDT |
107,510.4855 FTT |
1.0430 USDT |
1.0350 USDT |
1.0670 USDT |
1.0440 USDT |
| 2023-09-17 |
1.0430 USDT |
140,076.2648 FTT |
1.0470 USDT |
1.0340 USDT |
1.0560 USDT |
1.0360 USDT |
| 2023-09-16 |
1.0475 USDT |
208,835.3544 FTT |
1.0430 USDT |
1.0340 USDT |
1.0680 USDT |
1.0550 USDT |
| 2023-09-15 |
1.0395 USDT |
175,234.2579 FTT |
1.0410 USDT |
1.0230 USDT |
1.0600 USDT |
1.0500 USDT |
| 2023-09-14 |
1.0542 USDT |
212,095.9224 FTT |
1.0490 USDT |
1.0320 USDT |
1.0750 USDT |
1.0480 USDT |
| 2023-09-13 |
1.0958 USDT |
650,039.2532 FTT |
1.0330 USDT |
1.0270 USDT |
1.1900 USDT |
1.0590 USDT |
| 2023-09-12 |
1.0274 USDT |
597,128.9198 FTT |
0.9950 USDT |
0.9840 USDT |
1.0660 USDT |
1.0370 USDT |
| 2023-09-11 |
1.0107 USDT |
512,337.7897 FTT |
1.0560 USDT |
0.9610 USDT |
1.0730 USDT |
1.0080 USDT |
| 2023-09-10 |
1.0981 USDT |
356,521.4335 FTT |
1.1740 USDT |
1.0390 USDT |
1.1740 USDT |
1.0570 USDT |
| 2023-09-09 |
1.1438 USDT |
790,487.0990 FTT |
1.0510 USDT |
1.0510 USDT |
1.2100 USDT |
1.1850 USDT |
| 2023-09-08 |
1.0504 USDT |
59,682.6763 FTT |
1.0460 USDT |
1.0340 USDT |
1.0690 USDT |
1.0520 USDT |
| 2023-09-07 |
1.0442 USDT |
54,378.1238 FTT |
1.0440 USDT |
1.0320 USDT |
1.0570 USDT |
1.0560 USDT |
| 2023-09-06 |
1.0432 USDT |
100,440.1279 FTT |
1.0370 USDT |
1.0300 USDT |
1.0590 USDT |
1.0440 USDT |
| 2023-09-05 |
1.0467 USDT |
195,939.5762 FTT |
1.0670 USDT |
1.0340 USDT |
1.0670 USDT |
1.0350 USDT |
| 2023-09-04 |
1.0629 USDT |
433,705.9906 FTT |
1.0630 USDT |
1.0360 USDT |
1.0900 USDT |
1.0610 USDT |
| 2023-09-03 |
1.0301 USDT |
81,681.2963 FTT |
1.0270 USDT |
1.0210 USDT |
1.0410 USDT |
1.0300 USDT |
| 2023-09-02 |
1.0247 USDT |
148,567.1752 FTT |
1.0070 USDT |
1.0030 USDT |
1.0600 USDT |
1.0260 USDT |
| 2023-09-01 |
1.0091 USDT |
73,695.8559 FTT |
1.0130 USDT |
0.9960 USDT |
1.0240 USDT |
1.0060 USDT |
| 2023-08-31 |
1.0204 USDT |
102,338.0428 FTT |
1.0280 USDT |
1.0030 USDT |
1.0390 USDT |
1.0130 USDT |
| 2023-08-30 |
1.0457 USDT |
117,768.0710 FTT |
1.0460 USDT |
1.0250 USDT |
1.0680 USDT |
1.0320 USDT |
| 2023-08-29 |
1.0502 USDT |
255,583.4515 FTT |
1.0180 USDT |
1.0020 USDT |
1.0970 USDT |
1.0450 USDT |
| 2023-08-28 |
1.0191 USDT |
104,115.4866 FTT |
1.0340 USDT |
1.0020 USDT |
1.0340 USDT |
1.0210 USDT |
| 2023-08-27 |
1.0432 USDT |
97,785.4776 FTT |
1.0440 USDT |
1.0270 USDT |
1.0650 USDT |
1.0460 USDT |
| 2023-08-26 |
1.0358 USDT |
120,455.4127 FTT |
1.0120 USDT |
1.0000 USDT |
1.0820 USDT |
1.0360 USDT |
| 2023-08-25 |
0.9969 USDT |
261,508.8350 FTT |
1.0460 USDT |
0.9570 USDT |
1.0470 USDT |
1.0040 USDT |
| 2023-08-24 |
1.0588 USDT |
178,135.8020 FTT |
1.0900 USDT |
1.0310 USDT |
1.0900 USDT |
1.0470 USDT |
| 2023-08-23 |
1.0922 USDT |
339,744.5542 FTT |
1.0880 USDT |
1.0650 USDT |
1.1180 USDT |
1.0900 USDT |
| 2023-08-22 |
1.0763 USDT |
279,945.2233 FTT |
1.0460 USDT |
1.0330 USDT |
1.1210 USDT |
1.0620 USDT |
| 2023-08-21 |
1.0464 USDT |
201,769.9856 FTT |
1.0720 USDT |
1.0160 USDT |
1.0840 USDT |
1.0510 USDT |
| 2023-08-20 |
1.0675 USDT |
253,833.0601 FTT |
1.0950 USDT |
1.0480 USDT |
1.0970 USDT |
1.0680 USDT |
| 2023-08-19 |
1.0642 USDT |
1,076,093.7511 FTT |
0.9630 USDT |
0.9540 USDT |
1.1530 USDT |
1.1510 USDT |
| 2023-08-18 |
0.9431 USDT |
427,853.4720 FTT |
0.9180 USDT |
0.9070 USDT |
0.9710 USDT |
0.9630 USDT |
| 2023-08-17 |
0.9866 USDT |
462,956.4031 FTT |
1.0220 USDT |
0.8690 USDT |
1.0530 USDT |
0.9480 USDT |
| 2023-08-16 |
1.0464 USDT |
288,510.9672 FTT |
1.0380 USDT |
1.0150 USDT |
1.0710 USDT |
1.0210 USDT |
| 2023-08-15 |
1.0966 USDT |
522,698.0323 FTT |
1.1640 USDT |
1.0000 USDT |
1.1930 USDT |
1.0390 USDT |
| 2023-08-14 |
1.1573 USDT |
61,154.5988 FTT |
1.1570 USDT |
1.1480 USDT |
1.1680 USDT |
1.1550 USDT |
| 2023-08-13 |
1.1664 USDT |
86,080.6508 FTT |
1.1700 USDT |
1.1510 USDT |
1.1770 USDT |
1.1550 USDT |
| 2023-08-12 |
1.1792 USDT |
215,335.2105 FTT |
1.1450 USDT |
1.1430 USDT |
1.2220 USDT |
1.1740 USDT |