Identifier on Kucoin: FTT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
2.1682 USDT |
2,731,762.8748 FTT |
2.0970 USDT |
2.0120 USDT |
2.3850 USDT |
2.0630 USDT |
| 2024-10-01 |
2.1191 USDT |
2,841,260.7507 FTT |
1.8410 USDT |
1.8200 USDT |
2.4520 USDT |
2.0900 USDT |
| 2024-09-30 |
2.1887 USDT |
2,170,773.8252 FTT |
2.2080 USDT |
1.9260 USDT |
2.5270 USDT |
1.9510 USDT |
| 2024-09-29 |
2.2049 USDT |
4,250,176.8313 FTT |
1.4000 USDT |
1.3830 USDT |
2.9600 USDT |
2.2080 USDT |
| 2024-09-28 |
1.4119 USDT |
168,997.2096 FTT |
1.4640 USDT |
1.3810 USDT |
1.4690 USDT |
1.3960 USDT |
| 2024-09-27 |
1.4501 USDT |
151,956.0969 FTT |
1.4350 USDT |
1.4280 USDT |
1.4770 USDT |
1.4540 USDT |
| 2024-09-26 |
1.4348 USDT |
245,815.9717 FTT |
1.4060 USDT |
1.3790 USDT |
1.4800 USDT |
1.4310 USDT |
| 2024-09-25 |
1.4130 USDT |
217,101.6448 FTT |
1.3920 USDT |
1.3830 USDT |
1.4380 USDT |
1.4070 USDT |
| 2024-09-24 |
1.3708 USDT |
63,876.0018 FTT |
1.3590 USDT |
1.3430 USDT |
1.4000 USDT |
1.3920 USDT |
| 2024-09-23 |
1.3557 USDT |
114,050.4831 FTT |
1.3530 USDT |
1.3330 USDT |
1.3730 USDT |
1.3590 USDT |
| 2024-09-22 |
1.3389 USDT |
125,118.0612 FTT |
1.3520 USDT |
1.3250 USDT |
1.3590 USDT |
1.3450 USDT |
| 2024-09-21 |
1.3525 USDT |
171,921.4964 FTT |
1.3310 USDT |
1.3140 USDT |
1.3840 USDT |
1.3530 USDT |
| 2024-09-20 |
1.3222 USDT |
224,722.7434 FTT |
1.3330 USDT |
1.2990 USDT |
1.3440 USDT |
1.3270 USDT |
| 2024-09-19 |
1.3267 USDT |
161,848.9633 FTT |
1.3020 USDT |
1.2980 USDT |
1.3600 USDT |
1.3320 USDT |
| 2024-09-18 |
1.2815 USDT |
138,411.2249 FTT |
1.2950 USDT |
1.2630 USDT |
1.3050 USDT |
1.2790 USDT |
| 2024-09-17 |
1.2873 USDT |
117,797.3108 FTT |
1.2690 USDT |
1.2580 USDT |
1.3030 USDT |
1.2970 USDT |
| 2024-09-16 |
1.2729 USDT |
134,760.2737 FTT |
1.2910 USDT |
1.2560 USDT |
1.2910 USDT |
1.2690 USDT |
| 2024-09-15 |
1.3133 USDT |
70,834.4633 FTT |
1.3110 USDT |
1.2990 USDT |
1.3270 USDT |
1.3050 USDT |
| 2024-09-14 |
1.3224 USDT |
154,909.9055 FTT |
1.3300 USDT |
1.2980 USDT |
1.3590 USDT |
1.3060 USDT |
| 2024-09-13 |
1.3187 USDT |
174,659.0574 FTT |
1.3130 USDT |
1.2900 USDT |
1.3630 USDT |
1.3260 USDT |
| 2024-09-12 |
1.3043 USDT |
72,130.1473 FTT |
1.2970 USDT |
1.2910 USDT |
1.3200 USDT |
1.3090 USDT |
| 2024-09-11 |
1.2972 USDT |
131,308.7874 FTT |
1.3190 USDT |
1.2800 USDT |
1.3190 USDT |
1.2980 USDT |
| 2024-09-10 |
1.3131 USDT |
172,900.9034 FTT |
1.3130 USDT |
1.2920 USDT |
1.3490 USDT |
1.3380 USDT |
| 2024-09-09 |
1.2967 USDT |
128,229.0526 FTT |
1.2690 USDT |
1.2600 USDT |
1.3310 USDT |
1.3190 USDT |
| 2024-09-08 |
1.2590 USDT |
90,696.3097 FTT |
1.2450 USDT |
1.2420 USDT |
1.2760 USDT |
1.2750 USDT |
| 2024-09-07 |
1.2584 USDT |
142,365.3937 FTT |
1.2600 USDT |
1.2380 USDT |
1.2800 USDT |
1.2540 USDT |
| 2024-09-06 |
1.2770 USDT |
308,214.9333 FTT |
1.3190 USDT |
1.2460 USDT |
1.3260 USDT |
1.2590 USDT |
| 2024-09-05 |
1.3355 USDT |
208,112.5198 FTT |
1.3480 USDT |
1.3000 USDT |
1.3820 USDT |
1.3160 USDT |
| 2024-09-04 |
1.3648 USDT |
616,675.3625 FTT |
1.3190 USDT |
1.2800 USDT |
1.4470 USDT |
1.3590 USDT |
| 2024-09-03 |
1.3252 USDT |
311,666.5361 FTT |
1.3100 USDT |
1.2710 USDT |
1.3650 USDT |
1.3130 USDT |
| 2024-09-02 |
1.2584 USDT |
157,696.2427 FTT |
1.2230 USDT |
1.2140 USDT |
1.3170 USDT |
1.3170 USDT |
| 2024-09-01 |
1.2588 USDT |
175,876.0137 FTT |
1.2880 USDT |
1.2170 USDT |
1.2970 USDT |
1.2290 USDT |
| 2024-08-31 |
1.2849 USDT |
85,783.9645 FTT |
1.3020 USDT |
1.2710 USDT |
1.3080 USDT |
1.2850 USDT |
| 2024-08-30 |
1.2976 USDT |
255,501.8040 FTT |
1.3100 USDT |
1.2630 USDT |
1.3400 USDT |
1.2960 USDT |
| 2024-08-29 |
1.3353 USDT |
229,267.4382 FTT |
1.3330 USDT |
1.3000 USDT |
1.3860 USDT |
1.3180 USDT |
| 2024-08-28 |
1.3431 USDT |
412,209.4353 FTT |
1.3300 USDT |
1.3010 USDT |
1.3960 USDT |
1.3300 USDT |
| 2024-08-27 |
1.3942 USDT |
199,060.5231 FTT |
1.4020 USDT |
1.3640 USDT |
1.4390 USDT |
1.3940 USDT |
| 2024-08-26 |
1.4681 USDT |
318,281.8931 FTT |
1.5000 USDT |
1.3910 USDT |
1.5540 USDT |
1.4020 USDT |
| 2024-08-25 |
1.4901 USDT |
275,091.3872 FTT |
1.5030 USDT |
1.4500 USDT |
1.5390 USDT |
1.4830 USDT |
| 2024-08-24 |
1.5169 USDT |
229,630.8668 FTT |
1.5420 USDT |
1.4810 USDT |
1.5470 USDT |
1.5470 USDT |
| 2024-08-23 |
1.5365 USDT |
751,252.2775 FTT |
1.5090 USDT |
1.4540 USDT |
1.6390 USDT |
1.5350 USDT |
| 2024-08-22 |
1.4644 USDT |
1,051,155.7788 FTT |
1.3820 USDT |
1.3520 USDT |
1.5710 USDT |
1.5120 USDT |
| 2024-08-21 |
1.3008 USDT |
127,677.0084 FTT |
1.2840 USDT |
1.2700 USDT |
1.3240 USDT |
1.3090 USDT |
| 2024-08-20 |
1.2988 USDT |
150,589.6227 FTT |
1.2860 USDT |
1.2770 USDT |
1.3250 USDT |
1.2880 USDT |
| 2024-08-19 |
1.2798 USDT |
182,541.2790 FTT |
1.2850 USDT |
1.2590 USDT |
1.3100 USDT |
1.2820 USDT |
| 2024-08-18 |
1.2995 USDT |
144,854.7120 FTT |
1.3030 USDT |
1.2840 USDT |
1.3150 USDT |
1.2960 USDT |
| 2024-08-17 |
1.2970 USDT |
196,324.1736 FTT |
1.3170 USDT |
1.2760 USDT |
1.3320 USDT |
1.3040 USDT |
| 2024-08-16 |
1.3082 USDT |
616,473.4095 FTT |
1.2760 USDT |
1.2600 USDT |
1.3540 USDT |
1.3140 USDT |
| 2024-08-15 |
1.2738 USDT |
343,765.2104 FTT |
1.2900 USDT |
1.2420 USDT |
1.2990 USDT |
1.2820 USDT |
| 2024-08-14 |
1.2912 USDT |
225,226.0965 FTT |
1.3030 USDT |
1.2670 USDT |
1.3280 USDT |
1.2860 USDT |