Identifier on Kucoin: FTT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.9910 USDT |
367,939.7467 FTT |
1.0240 USDT |
0.8670 USDT |
1.0500 USDT |
0.9610 USDT |
| 2022-12-22 |
0.9963 USDT |
489,851.4380 FTT |
0.8720 USDT |
0.8200 USDT |
1.2410 USDT |
1.0920 USDT |
| 2022-12-21 |
0.9022 USDT |
187,456.4343 FTT |
0.9410 USDT |
0.8300 USDT |
0.9510 USDT |
0.8730 USDT |
| 2022-12-20 |
0.9311 USDT |
165,634.7897 FTT |
0.9570 USDT |
0.8780 USDT |
0.9980 USDT |
0.9360 USDT |
| 2022-12-19 |
0.9608 USDT |
235,107.2028 FTT |
1.0410 USDT |
0.8500 USDT |
1.0800 USDT |
0.9570 USDT |
| 2022-12-18 |
1.0722 USDT |
152,416.2135 FTT |
1.0820 USDT |
1.0230 USDT |
1.1720 USDT |
1.0460 USDT |
| 2022-12-17 |
1.0646 USDT |
365,763.9757 FTT |
1.1410 USDT |
1.0000 USDT |
1.1690 USDT |
1.0430 USDT |
| 2022-12-16 |
1.3336 USDT |
61,067.6917 FTT |
1.3550 USDT |
1.3020 USDT |
1.3760 USDT |
1.3150 USDT |
| 2022-12-15 |
1.3524 USDT |
56,535.5041 FTT |
1.3720 USDT |
1.3170 USDT |
1.3950 USDT |
1.3570 USDT |
| 2022-12-14 |
1.3949 USDT |
169,247.4448 FTT |
1.3880 USDT |
1.3230 USDT |
1.4700 USDT |
1.3970 USDT |
| 2022-12-13 |
1.3990 USDT |
225,780.5097 FTT |
1.4780 USDT |
1.3000 USDT |
1.5260 USDT |
1.3760 USDT |
| 2022-12-12 |
1.5110 USDT |
154,030.4053 FTT |
1.5170 USDT |
1.4520 USDT |
1.6080 USDT |
1.5170 USDT |
| 2022-12-11 |
1.5384 USDT |
219,082.8149 FTT |
1.5170 USDT |
1.4600 USDT |
1.6800 USDT |
1.5740 USDT |
| 2022-12-10 |
1.7061 USDT |
490,052.0645 FTT |
1.7200 USDT |
1.5300 USDT |
1.8350 USDT |
1.5300 USDT |
| 2022-12-09 |
1.7118 USDT |
1,035,085.4423 FTT |
1.3740 USDT |
1.3030 USDT |
1.9520 USDT |
1.6820 USDT |
| 2022-12-08 |
1.3626 USDT |
93,491.4401 FTT |
1.3900 USDT |
1.3270 USDT |
1.4190 USDT |
1.3740 USDT |
| 2022-12-07 |
1.4054 USDT |
76,738.5301 FTT |
1.4510 USDT |
1.3650 USDT |
1.4720 USDT |
1.3780 USDT |
| 2022-12-06 |
1.4051 USDT |
129,920.1660 FTT |
1.3900 USDT |
1.3340 USDT |
1.4700 USDT |
1.4590 USDT |
| 2022-12-05 |
1.4296 USDT |
254,622.5122 FTT |
1.3880 USDT |
1.3400 USDT |
1.5330 USDT |
1.3650 USDT |
| 2022-12-04 |
1.3857 USDT |
164,135.7622 FTT |
1.3200 USDT |
1.3170 USDT |
1.5000 USDT |
1.3810 USDT |
| 2022-12-03 |
1.3364 USDT |
128,081.2325 FTT |
1.3000 USDT |
1.2850 USDT |
1.4060 USDT |
1.3340 USDT |
| 2022-12-02 |
1.3327 USDT |
246,890.9993 FTT |
1.2900 USDT |
1.2740 USDT |
1.4760 USDT |
1.3070 USDT |
| 2022-12-01 |
1.3138 USDT |
124,904.7138 FTT |
1.3380 USDT |
1.2830 USDT |
1.3500 USDT |
1.2900 USDT |
| 2022-11-30 |
1.3888 USDT |
311,124.0355 FTT |
1.3030 USDT |
1.2980 USDT |
1.5000 USDT |
1.3390 USDT |
| 2022-11-29 |
1.2993 USDT |
96,736.5213 FTT |
1.2930 USDT |
1.2500 USDT |
1.3280 USDT |
1.2950 USDT |
| 2022-11-28 |
1.2972 USDT |
162,588.2877 FTT |
1.3130 USDT |
1.2620 USDT |
1.3300 USDT |
1.2840 USDT |
| 2022-11-27 |
1.3482 USDT |
190,352.7025 FTT |
1.3610 USDT |
1.3060 USDT |
1.3870 USDT |
1.3190 USDT |
| 2022-11-26 |
1.3897 USDT |
173,682.0150 FTT |
1.3840 USDT |
1.3500 USDT |
1.4340 USDT |
1.3760 USDT |
| 2022-11-25 |
1.4436 USDT |
785,210.8512 FTT |
1.3810 USDT |
1.3210 USDT |
1.6000 USDT |
1.3750 USDT |
| 2022-11-24 |
1.3125 USDT |
305,200.2162 FTT |
1.2930 USDT |
1.2700 USDT |
1.3800 USDT |
1.3290 USDT |
| 2022-11-23 |
1.3222 USDT |
353,967.0121 FTT |
1.3380 USDT |
1.2560 USDT |
1.4100 USDT |
1.2910 USDT |
| 2022-11-22 |
1.3037 USDT |
294,845.1547 FTT |
1.2500 USDT |
1.2350 USDT |
1.3900 USDT |
1.3080 USDT |
| 2022-11-21 |
1.2781 USDT |
504,132.6009 FTT |
1.3120 USDT |
1.2190 USDT |
1.3780 USDT |
1.2420 USDT |
| 2022-11-20 |
1.4554 USDT |
565,712.5655 FTT |
1.4130 USDT |
1.3650 USDT |
1.6270 USDT |
1.4230 USDT |
| 2022-11-19 |
1.4522 USDT |
274,676.8811 FTT |
1.4580 USDT |
1.3640 USDT |
1.5730 USDT |
1.3990 USDT |
| 2022-11-18 |
1.5167 USDT |
375,334.6375 FTT |
1.5710 USDT |
1.4130 USDT |
1.6060 USDT |
1.4280 USDT |
| 2022-11-17 |
1.6242 USDT |
425,830.3730 FTT |
1.6310 USDT |
1.5460 USDT |
1.7100 USDT |
1.5620 USDT |
| 2022-11-16 |
1.7027 USDT |
756,784.4348 FTT |
1.8220 USDT |
1.5270 USDT |
1.8600 USDT |
1.6320 USDT |
| 2022-11-15 |
1.7971 USDT |
1,796,006.6643 FTT |
1.7890 USDT |
1.5000 USDT |
2.1000 USDT |
1.8600 USDT |
| 2022-11-14 |
1.4634 USDT |
1,372,287.8678 FTT |
1.4320 USDT |
1.1660 USDT |
1.7570 USDT |
1.2990 USDT |
| 2022-11-13 |
1.8727 USDT |
2,356,294.4666 FTT |
2.1030 USDT |
1.5550 USDT |
2.2500 USDT |
1.6300 USDT |
| 2022-11-12 |
2.1619 USDT |
3,055,378.4744 FTT |
2.6070 USDT |
1.8300 USDT |
2.6310 USDT |
2.1200 USDT |
| 2022-11-11 |
2.9694 USDT |
4,170,779.0023 FTT |
3.5070 USDT |
2.3600 USDT |
3.7450 USDT |
2.6190 USDT |
| 2022-11-10 |
3.0658 USDT |
6,880,474.8907 FTT |
2.2650 USDT |
2.0720 USDT |
4.4750 USDT |
3.4790 USDT |
| 2022-11-09 |
4.2217 USDT |
8,813,481.3413 FTT |
5.5010 USDT |
2.2000 USDT |
6.4400 USDT |
2.3480 USDT |
| 2022-11-08 |
8.7069 USDT |
4,900,888.0822 FTT |
22.0800 USDT |
3.2670 USDT |
22.1100 USDT |
5.2800 USDT |
| 2022-11-07 |
22.4468 USDT |
183,894.7280 FTT |
22.2670 USDT |
21.7190 USDT |
23.9500 USDT |
22.0720 USDT |
| 2022-11-06 |
23.1383 USDT |
231,924.0053 FTT |
24.0910 USDT |
21.6000 USDT |
25.2750 USDT |
22.4120 USDT |
| 2022-11-05 |
25.1982 USDT |
14,308.5734 FTT |
25.4880 USDT |
24.3050 USDT |
25.8200 USDT |
24.4800 USDT |
| 2022-11-04 |
24.9278 USDT |
14,801.9445 FTT |
24.3700 USDT |
24.1510 USDT |
25.8490 USDT |
25.4950 USDT |