Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.FTMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.8752 | -0.0497 | -5.37% | 0.9191 | 0.9306 | 0.8683 | 91,426,560.00 |
| May 20 2024 | 0.9249 | 0.0792 | 9.37% | 0.8468 | 0.9657 | 0.8376 | 130,252,047.00 |
| May 19 2024 | 0.8457 | -0.0447 | -5.02% | 0.8884 | 0.9236 | 0.8371 | 91,953,897.00 |
| May 18 2024 | 0.8904 | 0.1015 | 12.87% | 0.7872 | 0.899 | 0.7842 | 130,627,994.00 |
| May 17 2024 | 0.7889 | -0.0111 | -1.39% | 0.7995 | 0.848 | 0.7849 | 135,028,132.00 |
| May 16 2024 | 0.800 | 0.0421 | 5.55% | 0.7626 | 0.8341 | 0.7533 | 182,729,457.00 |
| May 15 2024 | 0.7579 | 0.1159 | 18.05% | 0.644 | 0.7713 | 0.6368 | 101,266,269.00 |
| May 14 2024 | 0.642 | -0.0307 | -4.56% | 0.6703 | 0.6822 | 0.6383 | 47,238,636.00 |
| May 13 2024 | 0.6727 | -0.029 | -4.13% | 0.7022 | 0.7066 | 0.6573 | 50,114,422.00 |
| May 12 2024 | 0.7017 | -0.0083 | -1.17% | 0.7117 | 0.732 | 0.7007 | 35,301,535.00 |
| May 11 2024 | 0.710 | -0.0066 | -0.92% | 0.7168 | 0.736 | 0.6992 | 50,118,369.00 |
| May 10 2024 | 0.7166 | -0.0004 | -0.06% | 0.7186 | 0.7406 | 0.6947 | 77,511,706.00 |
| May 09 2024 | 0.717 | 0.0555 | 8.39% | 0.6612 | 0.7208 | 0.6501 | 39,567,939.00 |
| May 08 2024 | 0.6615 | -0.0136 | -2.01% | 0.6752 | 0.6795 | 0.6529 | 35,936,331.00 |
| May 07 2024 | 0.6751 | -0.0206 | -2.96% | 0.698 | 0.7122 | 0.6731 | 49,606,260.00 |
| May 06 2024 | 0.6957 | -0.0163 | -2.29% | 0.7121 | 0.7497 | 0.6951 | 67,291,213.00 |
| May 05 2024 | 0.712 | 0.0191 | 2.76% | 0.6937 | 0.7306 | 0.6756 | 45,255,230.00 |
| May 04 2024 | 0.6929 | -0.0079 | -1.13% | 0.7013 | 0.7149 | 0.6889 | 30,273,023.00 |
| May 03 2024 | 0.7008 | 0.024 | 3.55% | 0.6779 | 0.7067 | 0.6618 | 46,050,698.00 |
| May 02 2024 | 0.6768 | 0.0032 | 0.48% | 0.6728 | 0.6866 | 0.6566 | 46,217,873.00 |
| May 01 2024 | 0.6736 | 0.030 | 4.66% | 0.643 | 0.6921 | 0.6124 | 66,284,636.00 |
| Apr 30 2024 | 0.6436 | -0.0723 | -10.10% | 0.7155 | 0.7261 | 0.6351 | 73,720,257.00 |
| Apr 29 2024 | 0.7159 | 0.0065 | 0.92% | 0.7104 | 0.7269 | 0.6979 | 57,712,733.00 |
| Apr 28 2024 | 0.7094 | -0.0068 | -0.95% | 0.7171 | 0.733 | 0.7043 | 28,300,990.00 |
| Apr 27 2024 | 0.7162 | -0.0033 | -0.46% | 0.7207 | 0.7345 | 0.6742 | 60,423,836.00 |
| Apr 26 2024 | 0.7195 | -0.0372 | -4.92% | 0.7598 | 0.7797 | 0.7175 | 67,265,090.00 |
| Apr 25 2024 | 0.7567 | 0.0304 | 4.19% | 0.7292 | 0.7896 | 0.709 | 98,276,837.00 |
| Apr 24 2024 | 0.7263 | -0.003 | -0.41% | 0.7302 | 0.7682 | 0.710 | 79,889,355.00 |
| Apr 23 2024 | 0.7293 | -0.0287 | -3.79% | 0.7561 | 0.7729 | 0.7214 | 69,158,037.00 |
| Apr 22 2024 | 0.758 | 0.0112 | 1.50% | 0.7483 | 0.7923 | 0.7393 | 58,163,233.00 |
| Apr 21 2024 | 0.7468 | -0.0158 | -2.07% | 0.7557 | 0.790 | 0.737 | 55,460,504.00 |
| Apr 20 2024 | 0.7626 | 0.0718 | 10.39% | 0.6898 | 0.7655 | 0.6759 | 57,134,857.00 |
| Apr 19 2024 | 0.6908 | 0.0046 | 0.67% | 0.6839 | 0.7194 | 0.6161 | 110,448,709.00 |
| Apr 18 2024 | 0.6862 | 0.0112 | 1.66% | 0.6723 | 0.7022 | 0.6416 | 75,741,141.00 |
| Apr 17 2024 | 0.675 | -0.0203 | -2.92% | 0.6902 | 0.715 | 0.650 | 98,612,390.00 |
| Apr 16 2024 | 0.6953 | 0.0495 | 7.66% | 0.6424 | 0.6976 | 0.6234 | 122,039,247.00 |
| Apr 15 2024 | 0.6458 | -0.0664 | -9.32% | 0.7061 | 0.7478 | 0.6224 | 158,943,769.00 |
| Apr 14 2024 | 0.7122 | 0.0476 | 7.16% | 0.664 | 0.7323 | 0.6298 | 175,335,237.00 |
| Apr 13 2024 | 0.6646 | -0.0783 | -10.54% | 0.7413 | 0.7612 | 0.5495 | 301,301,101.00 |
| Apr 12 2024 | 0.7429 | -0.1742 | -18.99% | 0.9169 | 0.946 | 0.6777 | 169,686,656.00 |
| Apr 11 2024 | 0.9171 | -0.0707 | -7.16% | 0.9835 | 1.01 | 0.892 | 83,766,946.00 |
| Apr 10 2024 | 0.9878 | -0.0307 | -3.01% | 1.01 | 1.05 | 0.9539 | 184,149,329.00 |
| Apr 09 2024 | 1.02 | 0.080 | 9.01% | 0.9335 | 1.04 | 0.9155 | 207,946,556.00 |
| Apr 08 2024 | 0.9343 | 0.0647 | 7.44% | 0.8662 | 0.947 | 0.848 | 88,860,085.00 |
| Apr 07 2024 | 0.8696 | 0.022 | 2.60% | 0.8452 | 0.9176 | 0.8376 | 95,522,479.00 |
| Apr 06 2024 | 0.8476 | 0.0498 | 6.24% | 0.7956 | 0.8573 | 0.794 | 43,800,887.00 |
| Apr 05 2024 | 0.7978 | -0.0579 | -6.77% | 0.8524 | 0.8567 | 0.7715 | 71,998,325.00 |
| Apr 04 2024 | 0.8557 | 0.0387 | 4.74% | 0.8154 | 0.8925 | 0.8088 | 58,224,533.00 |
| Apr 03 2024 | 0.817 | -0.0459 | -5.32% | 0.8624 | 0.8969 | 0.8115 | 73,398,536.00 |
| Apr 02 2024 | 0.8629 | -0.0864 | -9.10% | 0.9466 | 0.9466 | 0.8615 | 105,548,265.00 |
| Apr 01 2024 | 0.9493 | -0.0545 | -5.43% | 0.9996 | 1.00 | 0.900 | 81,374,511.00 |
| Mar 31 2024 | 1.00 | 0.060 | 6.82% | 0.9372 | 1.02 | 0.9339 | 86,724,433.00 |
| Mar 30 2024 | 0.9397 | -0.0413 | -4.21% | 0.9782 | 0.996 | 0.9322 | 61,049,569.00 |
| Mar 29 2024 | 0.981 | -0.0388 | -3.80% | 1.02 | 1.02 | 0.951 | 78,439,955.00 |
| Mar 28 2024 | 1.02 | 0.020 | 1.88% | 0.9988 | 1.04 | 0.990 | 66,814,839.00 |
| Mar 27 2024 | 1.00 | -0.060 | -5.89% | 1.06 | 1.10 | 0.9882 | 121,551,581.00 |
| Mar 26 2024 | 1.06 | -0.060 | -5.66% | 1.13 | 1.16 | 1.06 | 148,088,973.00 |
| Mar 25 2024 | 1.13 | 0.060 | 5.54% | 1.06 | 1.23 | 1.05 | 197,956,146.00 |
| Mar 24 2024 | 1.07 | 0.030 | 2.87% | 1.04 | 1.09 | 1.03 | 95,366,746.00 |
| Mar 23 2024 | 1.04 | -0.100 | -8.55% | 1.14 | 1.14 | 1.04 | 116,185,845.00 |
| Mar 22 2024 | 1.14 | 0.030 | 2.37% | 1.10 | 1.23 | 1.06 | 275,589,784.00 |
| Mar 21 2024 | 1.11 | -0.010 | -0.77% | 1.11 | 1.15 | 1.03 | 220,076,009.00 |
| Mar 20 2024 | 1.12 | 0.090 | 8.72% | 1.03 | 1.15 | 0.8985 | 323,647,632.00 |
| Mar 19 2024 | 1.03 | 0.090 | 9.98% | 0.9372 | 1.09 | 0.7926 | 481,027,246.00 |
| Mar 18 2024 | 0.9349 | 0.0817 | 9.58% | 0.8478 | 0.9555 | 0.8127 | 235,276,470.00 |
| Mar 17 2024 | 0.8532 | 0.0572 | 7.19% | 0.7989 | 0.9185 | 0.758 | 175,341,504.00 |
| Mar 16 2024 | 0.796 | -0.0748 | -8.59% | 0.8679 | 0.9839 | 0.7826 | 242,663,502.00 |
| Mar 15 2024 | 0.8708 | -0.0218 | -2.44% | 0.8297 | 0.8743 | 0.7288 | 97,340,642.00 |
| Mar 14 2024 | 0.8926 | 0.00 | 0.00% | 0.8926 | 0.8926 | 0.8926 | 0.00 |
| Mar 13 2024 | 0.8926 | 0.0633 | 7.63% | 0.8291 | 0.9141 | 0.8034 | 176,209,057.00 |
| Mar 12 2024 | 0.8293 | 0.0093 | 1.13% | 0.8203 | 0.8298 | 0.7517 | 106,848,027.00 |
| Mar 11 2024 | 0.820 | 0.0687 | 9.14% | 0.7509 | 0.8589 | 0.7305 | 144,427,687.00 |
| Mar 10 2024 | 0.7513 | -0.0419 | -5.28% | 0.7898 | 0.815 | 0.7364 | 94,213,541.00 |
| Mar 09 2024 | 0.7932 | -0.0249 | -3.04% | 0.8121 | 0.838 | 0.790 | 86,293,625.00 |
| Mar 08 2024 | 0.8181 | -0.0296 | -3.49% | 0.8552 | 0.8562 | 0.7591 | 118,359,461.00 |
| Mar 07 2024 | 0.8477 | 0.141 | 19.95% | 0.7072 | 0.8555 | 0.7026 | 272,631,075.00 |
| Mar 06 2024 | 0.7067 | 0.076 | 12.05% | 0.6371 | 0.7321 | 0.6147 | 185,078,751.00 |
| Mar 05 2024 | 0.6307 | -0.011 | -1.71% | 0.6385 | 0.7313 | 0.5581 | 254,625,926.00 |
| Mar 04 2024 | 0.6417 | -0.0578 | -8.26% | 0.697 | 0.750 | 0.6138 | 328,786,856.00 |
| Mar 03 2024 | 0.6995 | 0.1579 | 29.15% | 0.5421 | 0.7057 | 0.4975 | 272,526,566.00 |
| Mar 02 2024 | 0.5416 | 0.0518 | 10.58% | 0.4893 | 0.5418 | 0.4893 | 122,965,447.00 |
| Mar 01 2024 | 0.4898 | 0.0299 | 6.50% | 0.4624 | 0.5069 | 0.4577 | 87,817,920.00 |
| Feb 29 2024 | 0.4599 | -0.0161 | -3.38% | 0.4782 | 0.4924 | 0.450 | 112,105,276.00 |
| Feb 28 2024 | 0.476 | 0.0294 | 6.58% | 0.4473 | 0.4983 | 0.425 | 145,341,666.00 |
| Feb 27 2024 | 0.4466 | 0.0127 | 2.93% | 0.4356 | 0.4555 | 0.431 | 99,110,123.00 |
| Feb 26 2024 | 0.4339 | 0.016 | 3.83% | 0.4175 | 0.4366 | 0.4106 | 73,651,751.00 |
| Feb 25 2024 | 0.4179 | -0.0028 | -0.67% | 0.4214 | 0.4246 | 0.411 | 45,350,468.00 |
| Feb 24 2024 | 0.4207 | 0.0241 | 6.08% | 0.397 | 0.423 | 0.3872 | 55,139,413.00 |
| Feb 23 2024 | 0.3966 | -0.0064 | -1.59% | 0.4029 | 0.4067 | 0.3849 | 56,224,925.00 |
| Feb 22 2024 | 0.403 | -0.0021 | -0.52% | 0.4048 | 0.4213 | 0.3927 | 50,282,897.00 |
