Identifier on Kucoin: FTT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-28 |
1.4416 USDT |
452,217.4713 FTT |
1.4340 USDT |
1.3910 USDT |
1.5040 USDT |
1.4310 USDT |
| 2024-06-27 |
1.4067 USDT |
83,958.3516 FTT |
1.3960 USDT |
1.3800 USDT |
1.4370 USDT |
1.4150 USDT |
| 2024-06-26 |
1.4041 USDT |
53,251.0835 FTT |
1.4200 USDT |
1.3820 USDT |
1.4380 USDT |
1.4020 USDT |
| 2024-06-25 |
1.4297 USDT |
98,694.7295 FTT |
1.4240 USDT |
1.4020 USDT |
1.4580 USDT |
1.4250 USDT |
| 2024-06-24 |
1.4011 USDT |
290,324.6419 FTT |
1.3970 USDT |
1.3540 USDT |
1.4610 USDT |
1.4290 USDT |
| 2024-06-23 |
1.4516 USDT |
226,633.7429 FTT |
1.4640 USDT |
1.3810 USDT |
1.5410 USDT |
1.4080 USDT |
| 2024-06-22 |
1.4646 USDT |
259,036.1978 FTT |
1.4790 USDT |
1.4100 USDT |
1.4980 USDT |
1.4560 USDT |
| 2024-06-21 |
1.5065 USDT |
238,257.8304 FTT |
1.5380 USDT |
1.4560 USDT |
1.5570 USDT |
1.4820 USDT |
| 2024-06-20 |
1.6018 USDT |
648,818.5999 FTT |
1.5740 USDT |
1.4950 USDT |
1.7310 USDT |
1.5530 USDT |
| 2024-06-19 |
1.6022 USDT |
568,990.1828 FTT |
1.5680 USDT |
1.5250 USDT |
1.7520 USDT |
1.5930 USDT |
| 2024-06-18 |
1.5056 USDT |
1,301,065.9862 FTT |
1.4710 USDT |
1.3030 USDT |
1.7190 USDT |
1.5800 USDT |
| 2024-06-17 |
1.6684 USDT |
1,063,106.0306 FTT |
1.6830 USDT |
1.4660 USDT |
1.8580 USDT |
1.4790 USDT |
| 2024-06-16 |
1.5886 USDT |
1,588,225.7258 FTT |
1.3830 USDT |
1.3820 USDT |
1.7270 USDT |
1.6100 USDT |
| 2024-06-15 |
1.3444 USDT |
78,786.5264 FTT |
1.3250 USDT |
1.3180 USDT |
1.3690 USDT |
1.3400 USDT |
| 2024-06-14 |
1.3369 USDT |
135,088.4233 FTT |
1.3580 USDT |
1.2900 USDT |
1.3880 USDT |
1.3300 USDT |
| 2024-06-13 |
1.3684 USDT |
239,294.0807 FTT |
1.4420 USDT |
1.3250 USDT |
1.4540 USDT |
1.3800 USDT |
| 2024-06-12 |
1.4324 USDT |
171,070.0142 FTT |
1.4050 USDT |
1.3640 USDT |
1.4750 USDT |
1.4360 USDT |
| 2024-06-11 |
1.4110 USDT |
182,346.3484 FTT |
1.4770 USDT |
1.3640 USDT |
1.4850 USDT |
1.3920 USDT |
| 2024-06-10 |
1.4919 USDT |
73,585.8006 FTT |
1.5360 USDT |
1.4700 USDT |
1.5360 USDT |
1.4870 USDT |
| 2024-06-09 |
1.5306 USDT |
184,358.1163 FTT |
1.4860 USDT |
1.4790 USDT |
1.5830 USDT |
1.5250 USDT |
| 2024-06-08 |
1.4995 USDT |
153,421.6258 FTT |
1.4770 USDT |
1.4710 USDT |
1.5400 USDT |
1.5000 USDT |
| 2024-06-07 |
1.5078 USDT |
266,922.5014 FTT |
1.5930 USDT |
1.4300 USDT |
1.6150 USDT |
1.4750 USDT |
| 2024-06-06 |
1.5965 USDT |
129,089.2736 FTT |
1.6170 USDT |
1.5740 USDT |
1.6230 USDT |
1.5980 USDT |
| 2024-06-05 |
1.6150 USDT |
102,924.2475 FTT |
1.6270 USDT |
1.5940 USDT |
1.6440 USDT |
1.6130 USDT |
| 2024-06-04 |
1.6062 USDT |
281,945.7267 FTT |
1.5570 USDT |
1.5390 USDT |
1.6810 USDT |
1.6300 USDT |
| 2024-06-03 |
1.5756 USDT |
55,389.7589 FTT |
1.5550 USDT |
1.5490 USDT |
1.5920 USDT |
1.5630 USDT |
| 2024-06-02 |
1.5826 USDT |
96,906.0248 FTT |
1.6060 USDT |
1.5510 USDT |
1.6170 USDT |
1.5580 USDT |
| 2024-06-01 |
1.6125 USDT |
126,813.8726 FTT |
1.5990 USDT |
1.5870 USDT |
1.6760 USDT |
1.6040 USDT |
| 2024-05-31 |
1.6185 USDT |
244,733.8153 FTT |
1.6430 USDT |
1.5720 USDT |
1.6870 USDT |
1.6400 USDT |
| 2024-05-30 |
1.6154 USDT |
341,698.2207 FTT |
1.5810 USDT |
1.5140 USDT |
1.7060 USDT |
1.6170 USDT |
| 2024-05-29 |
1.5940 USDT |
122,028.6790 FTT |
1.6090 USDT |
1.5700 USDT |
1.6210 USDT |
1.5780 USDT |
| 2024-05-28 |
1.5940 USDT |
133,125.8323 FTT |
1.6040 USDT |
1.5750 USDT |
1.6180 USDT |
1.6050 USDT |
| 2024-05-27 |
1.6162 USDT |
162,727.2464 FTT |
1.5810 USDT |
1.5810 USDT |
1.6570 USDT |
1.6010 USDT |
| 2024-05-26 |
1.5938 USDT |
127,049.3558 FTT |
1.6140 USDT |
1.5710 USDT |
1.6250 USDT |
1.5920 USDT |
| 2024-05-25 |
1.6065 USDT |
64,982.3257 FTT |
1.6120 USDT |
1.5900 USDT |
1.6230 USDT |
1.6170 USDT |
| 2024-05-24 |
1.6022 USDT |
197,881.1192 FTT |
1.6260 USDT |
1.5620 USDT |
1.6350 USDT |
1.6090 USDT |
| 2024-05-23 |
1.6181 USDT |
245,905.2087 FTT |
1.6580 USDT |
1.5770 USDT |
1.6820 USDT |
1.6400 USDT |
| 2024-05-22 |
1.6691 USDT |
194,388.8470 FTT |
1.6390 USDT |
1.6290 USDT |
1.7180 USDT |
1.6560 USDT |
| 2024-05-21 |
1.6603 USDT |
294,674.4510 FTT |
1.6600 USDT |
1.6160 USDT |
1.7060 USDT |
1.6410 USDT |
| 2024-05-20 |
1.6007 USDT |
404,525.2826 FTT |
1.5150 USDT |
1.4950 USDT |
1.6770 USDT |
1.6460 USDT |
| 2024-05-19 |
1.5864 USDT |
161,209.0475 FTT |
1.6300 USDT |
1.5360 USDT |
1.6400 USDT |
1.5570 USDT |
| 2024-05-18 |
1.6393 USDT |
103,460.4761 FTT |
1.6670 USDT |
1.6120 USDT |
1.6740 USDT |
1.6290 USDT |
| 2024-05-17 |
1.6489 USDT |
145,018.3184 FTT |
1.6450 USDT |
1.6230 USDT |
1.6790 USDT |
1.6600 USDT |
| 2024-05-16 |
1.6864 USDT |
260,440.1377 FTT |
1.7240 USDT |
1.6160 USDT |
1.7840 USDT |
1.6360 USDT |
| 2024-05-15 |
1.7027 USDT |
352,825.5377 FTT |
1.6790 USDT |
1.6420 USDT |
1.7590 USDT |
1.7170 USDT |
| 2024-05-14 |
1.6934 USDT |
269,275.4246 FTT |
1.7190 USDT |
1.6420 USDT |
1.7510 USDT |
1.6790 USDT |
| 2024-05-13 |
1.8099 USDT |
658,386.9622 FTT |
1.8820 USDT |
1.7050 USDT |
1.9180 USDT |
1.7240 USDT |
| 2024-05-12 |
1.7645 USDT |
827,574.1329 FTT |
1.6110 USDT |
1.6110 USDT |
1.8880 USDT |
1.8110 USDT |
| 2024-05-11 |
1.6598 USDT |
315,049.2388 FTT |
1.6770 USDT |
1.6080 USDT |
1.7210 USDT |
1.6360 USDT |
| 2024-05-10 |
1.7666 USDT |
507,081.9516 FTT |
1.7850 USDT |
1.6600 USDT |
1.8660 USDT |
1.6730 USDT |