Identifier on Kucoin: FTT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
1.6355 USDT |
2,026,004.9014 FTT |
1.5930 USDT |
1.4530 USDT |
1.7800 USDT |
1.5540 USDT |
| 2023-07-11 |
1.6235 USDT |
3,272,200.9872 FTT |
1.3800 USDT |
1.3750 USDT |
1.8230 USDT |
1.5810 USDT |
| 2023-07-10 |
1.3847 USDT |
718,081.2063 FTT |
1.4480 USDT |
1.3430 USDT |
1.4560 USDT |
1.3800 USDT |
| 2023-07-09 |
1.4769 USDT |
605,744.5855 FTT |
1.5380 USDT |
1.4380 USDT |
1.5400 USDT |
1.4550 USDT |
| 2023-07-08 |
1.4985 USDT |
987,849.4207 FTT |
1.4590 USDT |
1.4480 USDT |
1.5570 USDT |
1.5350 USDT |
| 2023-07-07 |
1.4604 USDT |
913,323.7878 FTT |
1.4730 USDT |
1.3950 USDT |
1.5200 USDT |
1.4620 USDT |
| 2023-07-06 |
1.5399 USDT |
1,030,949.3668 FTT |
1.5410 USDT |
1.4500 USDT |
1.6300 USDT |
1.4900 USDT |
| 2023-07-05 |
1.5700 USDT |
2,347,239.4095 FTT |
1.4690 USDT |
1.4390 USDT |
1.6990 USDT |
1.5470 USDT |
| 2023-07-04 |
1.4704 USDT |
861,397.4281 FTT |
1.5000 USDT |
1.4220 USDT |
1.5500 USDT |
1.4430 USDT |
| 2023-07-03 |
1.6264 USDT |
1,806,115.2457 FTT |
1.6610 USDT |
1.4000 USDT |
1.7850 USDT |
1.5080 USDT |
| 2023-07-02 |
1.6427 USDT |
1,760,291.2443 FTT |
1.6550 USDT |
1.5140 USDT |
1.7840 USDT |
1.6940 USDT |
| 2023-07-01 |
1.8047 USDT |
2,175,981.4560 FTT |
1.9240 USDT |
1.6980 USDT |
1.9370 USDT |
1.7960 USDT |
| 2023-06-30 |
2.1213 USDT |
5,495,924.2941 FTT |
2.0570 USDT |
1.7300 USDT |
2.4820 USDT |
2.0020 USDT |
| 2023-06-29 |
1.8541 USDT |
3,292,803.4408 FTT |
1.7540 USDT |
1.6100 USDT |
2.1390 USDT |
2.0610 USDT |
| 2023-06-28 |
1.5099 USDT |
3,787,762.6605 FTT |
1.3300 USDT |
1.1910 USDT |
1.9800 USDT |
1.7890 USDT |
| 2023-06-27 |
1.2899 USDT |
1,057,778.7299 FTT |
1.2550 USDT |
1.2020 USDT |
1.3990 USDT |
1.3100 USDT |
| 2023-06-26 |
1.2333 USDT |
2,024,487.3077 FTT |
1.1230 USDT |
1.0450 USDT |
1.4460 USDT |
1.2630 USDT |
| 2023-06-25 |
1.1097 USDT |
961,634.8940 FTT |
1.0160 USDT |
1.0100 USDT |
1.2440 USDT |
1.1060 USDT |
| 2023-06-24 |
1.0307 USDT |
882,518.3679 FTT |
1.0920 USDT |
0.9660 USDT |
1.1190 USDT |
1.0080 USDT |
| 2023-06-23 |
1.1272 USDT |
1,358,258.9072 FTT |
1.0570 USDT |
1.0050 USDT |
1.2700 USDT |
1.1130 USDT |
| 2023-06-22 |
1.0584 USDT |
1,228,410.9924 FTT |
0.9640 USDT |
0.9000 USDT |
1.1690 USDT |
1.0840 USDT |
| 2023-06-21 |
0.9633 USDT |
282,500.8269 FTT |
0.9360 USDT |
0.9360 USDT |
0.9880 USDT |
0.9580 USDT |
| 2023-06-20 |
0.9238 USDT |
274,844.3074 FTT |
0.9350 USDT |
0.8990 USDT |
0.9480 USDT |
0.9410 USDT |
| 2023-06-19 |
0.9211 USDT |
286,874.1627 FTT |
0.8890 USDT |
0.8890 USDT |
0.9660 USDT |
0.9280 USDT |
| 2023-06-18 |
0.9089 USDT |
173,901.3861 FTT |
0.9180 USDT |
0.8810 USDT |
0.9440 USDT |
0.8900 USDT |
| 2023-06-17 |
0.9010 USDT |
267,627.3161 FTT |
0.8920 USDT |
0.8770 USDT |
0.9270 USDT |
0.9080 USDT |
| 2023-06-16 |
0.9051 USDT |
388,406.6186 FTT |
0.9070 USDT |
0.8720 USDT |
0.9420 USDT |
0.8920 USDT |
| 2023-06-15 |
0.8889 USDT |
707,868.8980 FTT |
0.8080 USDT |
0.8030 USDT |
0.9830 USDT |
0.8840 USDT |
| 2023-06-14 |
0.8424 USDT |
332,237.9197 FTT |
0.8440 USDT |
0.7860 USDT |
0.8790 USDT |
0.8030 USDT |
| 2023-06-13 |
0.8270 USDT |
417,336.0305 FTT |
0.8210 USDT |
0.8080 USDT |
0.8830 USDT |
0.8740 USDT |
| 2023-06-12 |
0.8034 USDT |
581,208.8415 FTT |
0.8150 USDT |
0.7830 USDT |
0.8260 USDT |
0.8140 USDT |
| 2023-06-11 |
0.8209 USDT |
458,253.7453 FTT |
0.8260 USDT |
0.8090 USDT |
0.8370 USDT |
0.8220 USDT |
| 2023-06-10 |
0.8363 USDT |
1,318,083.6952 FTT |
0.9480 USDT |
0.7670 USDT |
0.9490 USDT |
0.8150 USDT |
| 2023-06-09 |
1.0407 USDT |
1,406,104.3035 FTT |
1.0940 USDT |
0.9680 USDT |
1.1210 USDT |
0.9730 USDT |
| 2023-06-08 |
1.0212 USDT |
2,958,993.4822 FTT |
0.9060 USDT |
0.9040 USDT |
1.1900 USDT |
1.0940 USDT |
| 2023-06-07 |
0.8963 USDT |
910,274.3128 FTT |
0.8920 USDT |
0.8580 USDT |
0.9370 USDT |
0.9010 USDT |
| 2023-06-06 |
0.8736 USDT |
656,733.6175 FTT |
0.8680 USDT |
0.8380 USDT |
0.9160 USDT |
0.8780 USDT |
| 2023-06-05 |
0.9004 USDT |
834,509.9828 FTT |
0.9650 USDT |
0.8280 USDT |
0.9650 USDT |
0.8590 USDT |
| 2023-06-04 |
0.9764 USDT |
941,397.4768 FTT |
0.9340 USDT |
0.9250 USDT |
1.0260 USDT |
0.9660 USDT |
| 2023-06-03 |
0.9513 USDT |
189,375.4982 FTT |
0.9690 USDT |
0.9310 USDT |
0.9690 USDT |
0.9360 USDT |
| 2023-06-02 |
0.9509 USDT |
353,756.9755 FTT |
0.9330 USDT |
0.9310 USDT |
0.9770 USDT |
0.9650 USDT |
| 2023-06-01 |
0.9373 USDT |
511,826.9148 FTT |
0.9500 USDT |
0.9250 USDT |
0.9540 USDT |
0.9300 USDT |
| 2023-05-31 |
0.9564 USDT |
780,386.6617 FTT |
0.9630 USDT |
0.9240 USDT |
0.9930 USDT |
0.9550 USDT |
| 2023-05-30 |
0.9908 USDT |
468,118.1001 FTT |
1.0020 USDT |
0.9580 USDT |
1.0180 USDT |
0.9630 USDT |
| 2023-05-29 |
1.0134 USDT |
342,988.8560 FTT |
1.0230 USDT |
0.9930 USDT |
1.0440 USDT |
1.0050 USDT |
| 2023-05-28 |
1.0156 USDT |
147,398.9862 FTT |
1.0090 USDT |
1.0060 USDT |
1.0240 USDT |
1.0160 USDT |
| 2023-05-27 |
1.0076 USDT |
271,687.4236 FTT |
1.0160 USDT |
0.9970 USDT |
1.0200 USDT |
1.0080 USDT |
| 2023-05-26 |
1.0056 USDT |
338,330.2122 FTT |
1.0190 USDT |
0.9870 USDT |
1.0240 USDT |
1.0060 USDT |
| 2023-05-25 |
1.0110 USDT |
253,381.3859 FTT |
1.0100 USDT |
0.9830 USDT |
1.0440 USDT |
1.0140 USDT |
| 2023-05-24 |
1.0165 USDT |
371,958.9015 FTT |
1.0820 USDT |
0.9830 USDT |
1.0940 USDT |
1.0010 USDT |