Identifier on Kucoin: FTT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
1.1066 USDT |
684,978.3534 FTT |
1.0910 USDT |
1.0580 USDT |
1.1740 USDT |
1.0700 USDT |
| 2023-05-22 |
1.0833 USDT |
398,869.4452 FTT |
1.0060 USDT |
0.9700 USDT |
1.2300 USDT |
1.0600 USDT |
| 2023-05-21 |
1.0393 USDT |
106,000.9770 FTT |
1.0310 USDT |
1.0130 USDT |
1.0620 USDT |
1.0150 USDT |
| 2023-05-20 |
1.0164 USDT |
405,526.4487 FTT |
1.0750 USDT |
0.9340 USDT |
1.0810 USDT |
1.0330 USDT |
| 2023-05-19 |
1.0792 USDT |
146,760.0346 FTT |
1.1010 USDT |
1.0610 USDT |
1.1030 USDT |
1.0720 USDT |
| 2023-05-18 |
1.1146 USDT |
222,388.4384 FTT |
1.1500 USDT |
1.0740 USDT |
1.1530 USDT |
1.0960 USDT |
| 2023-05-17 |
1.1388 USDT |
457,811.6636 FTT |
1.0800 USDT |
1.0650 USDT |
1.2300 USDT |
1.1580 USDT |
| 2023-05-16 |
1.0695 USDT |
342,120.8750 FTT |
1.0910 USDT |
1.0410 USDT |
1.0970 USDT |
1.0750 USDT |
| 2023-05-15 |
1.1077 USDT |
388,696.4967 FTT |
1.0960 USDT |
1.0730 USDT |
1.1370 USDT |
1.1080 USDT |
| 2023-05-14 |
1.0956 USDT |
306,453.0506 FTT |
1.0760 USDT |
1.0680 USDT |
1.1250 USDT |
1.0990 USDT |
| 2023-05-13 |
1.1055 USDT |
292,305.5991 FTT |
1.0960 USDT |
1.0760 USDT |
1.1430 USDT |
1.0830 USDT |
| 2023-05-12 |
1.0736 USDT |
661,876.8126 FTT |
1.1100 USDT |
1.0220 USDT |
1.1480 USDT |
1.0960 USDT |
| 2023-05-11 |
1.1539 USDT |
600,196.8736 FTT |
1.1690 USDT |
1.0850 USDT |
1.2530 USDT |
1.1060 USDT |
| 2023-05-10 |
1.2132 USDT |
761,304.3001 FTT |
1.2920 USDT |
1.1130 USDT |
1.3320 USDT |
1.1590 USDT |
| 2023-05-09 |
1.2632 USDT |
353,183.2005 FTT |
1.2570 USDT |
1.2090 USDT |
1.3670 USDT |
1.2900 USDT |
| 2023-05-08 |
1.2753 USDT |
724,383.2384 FTT |
1.3240 USDT |
1.2010 USDT |
1.3420 USDT |
1.2120 USDT |
| 2023-05-07 |
1.3563 USDT |
335,955.0003 FTT |
1.3570 USDT |
1.3270 USDT |
1.3820 USDT |
1.3500 USDT |
| 2023-05-06 |
1.3822 USDT |
501,609.0679 FTT |
1.4440 USDT |
1.3370 USDT |
1.4560 USDT |
1.3570 USDT |
| 2023-05-05 |
1.4385 USDT |
528,334.4982 FTT |
1.4810 USDT |
1.3970 USDT |
1.4900 USDT |
1.4330 USDT |
| 2023-05-04 |
1.5067 USDT |
825,405.3882 FTT |
1.4500 USDT |
1.4330 USDT |
1.7000 USDT |
1.4790 USDT |
| 2023-05-03 |
1.4228 USDT |
1,227,327.6539 FTT |
1.4220 USDT |
1.2870 USDT |
1.6420 USDT |
1.4720 USDT |
| 2023-05-02 |
1.4318 USDT |
698,242.5303 FTT |
1.4210 USDT |
1.4040 USDT |
1.4640 USDT |
1.4540 USDT |
| 2023-05-01 |
1.4629 USDT |
1,035,226.4566 FTT |
1.5030 USDT |
1.4130 USDT |
1.5330 USDT |
1.4280 USDT |
| 2023-04-30 |
1.5846 USDT |
1,131,853.0143 FTT |
1.5350 USDT |
1.5200 USDT |
1.6410 USDT |
1.5360 USDT |
| 2023-04-29 |
1.5276 USDT |
704,630.4877 FTT |
1.5100 USDT |
1.4890 USDT |
1.5990 USDT |
1.5360 USDT |
| 2023-04-28 |
1.5229 USDT |
821,538.5259 FTT |
1.5330 USDT |
1.4790 USDT |
1.5950 USDT |
1.5010 USDT |
| 2023-04-27 |
1.5439 USDT |
784,328.9524 FTT |
1.5630 USDT |
1.4990 USDT |
1.6070 USDT |
1.5410 USDT |
| 2023-04-26 |
1.6179 USDT |
759,160.7779 FTT |
1.6210 USDT |
1.5200 USDT |
1.7090 USDT |
1.5610 USDT |
| 2023-04-25 |
1.6085 USDT |
661,931.2743 FTT |
1.6320 USDT |
1.5520 USDT |
1.6830 USDT |
1.6220 USDT |
| 2023-04-24 |
1.6341 USDT |
631,482.0285 FTT |
1.6190 USDT |
1.5740 USDT |
1.7900 USDT |
1.6240 USDT |
| 2023-04-23 |
1.6755 USDT |
434,862.3446 FTT |
1.7610 USDT |
1.5990 USDT |
1.7650 USDT |
1.6310 USDT |
| 2023-04-22 |
1.7078 USDT |
430,763.8814 FTT |
1.6760 USDT |
1.6000 USDT |
1.7590 USDT |
1.7240 USDT |
| 2023-04-21 |
1.7897 USDT |
1,166,513.5783 FTT |
1.8180 USDT |
1.6460 USDT |
1.9900 USDT |
1.6660 USDT |
| 2023-04-20 |
1.8806 USDT |
791,993.4685 FTT |
1.9210 USDT |
1.7560 USDT |
1.9890 USDT |
1.8070 USDT |
| 2023-04-19 |
2.0511 USDT |
1,930,118.2949 FTT |
2.1480 USDT |
1.9030 USDT |
2.2720 USDT |
1.9230 USDT |
| 2023-04-18 |
2.0341 USDT |
2,192,011.9838 FTT |
1.7920 USDT |
1.7650 USDT |
2.3300 USDT |
2.0820 USDT |
| 2023-04-17 |
1.8225 USDT |
977,358.4169 FTT |
1.9450 USDT |
1.7530 USDT |
1.9450 USDT |
1.7660 USDT |
| 2023-04-16 |
1.9388 USDT |
769,511.1256 FTT |
2.0020 USDT |
1.8800 USDT |
2.0170 USDT |
1.9230 USDT |
| 2023-04-15 |
2.0600 USDT |
1,248,424.5150 FTT |
2.0560 USDT |
1.9740 USDT |
2.2000 USDT |
2.0130 USDT |
| 2023-04-14 |
2.0119 USDT |
2,420,625.0697 FTT |
2.0610 USDT |
1.8100 USDT |
2.2000 USDT |
2.0820 USDT |
| 2023-04-13 |
2.3088 USDT |
3,408,265.9757 FTT |
2.4130 USDT |
1.9720 USDT |
2.7790 USDT |
2.0900 USDT |
| 2023-04-12 |
2.1922 USDT |
4,012,036.9447 FTT |
1.3790 USDT |
1.3000 USDT |
2.8520 USDT |
2.3690 USDT |
| 2023-04-11 |
1.3321 USDT |
536,888.1599 FTT |
1.2700 USDT |
1.2620 USDT |
1.5340 USDT |
1.4260 USDT |
| 2023-04-10 |
1.2545 USDT |
87,601.1087 FTT |
1.2530 USDT |
1.2400 USDT |
1.2780 USDT |
1.2560 USDT |
| 2023-04-09 |
1.2542 USDT |
94,843.0437 FTT |
1.2540 USDT |
1.2400 USDT |
1.2740 USDT |
1.2480 USDT |
| 2023-04-08 |
1.2590 USDT |
220,552.8879 FTT |
1.2490 USDT |
1.2350 USDT |
1.3200 USDT |
1.2550 USDT |
| 2023-04-07 |
1.2578 USDT |
104,135.6128 FTT |
1.2730 USDT |
1.2410 USDT |
1.2830 USDT |
1.2510 USDT |
| 2023-04-06 |
1.2782 USDT |
249,377.4594 FTT |
1.3020 USDT |
1.2630 USDT |
1.3020 USDT |
1.2690 USDT |
| 2023-04-05 |
1.3069 USDT |
265,487.8394 FTT |
1.2850 USDT |
1.2730 USDT |
1.3420 USDT |
1.3150 USDT |
| 2023-04-04 |
1.2772 USDT |
150,897.7561 FTT |
1.2620 USDT |
1.2560 USDT |
1.3020 USDT |
1.2820 USDT |