Identifier on Kucoin: FTT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |