FTTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 1.64 | -0.030 | -1.63% | 1.66 | 1.71 | 1.60 | 2,944,217.00 |
May 20 2024 | 1.66 | 0.140 | 9.52% | 1.52 | 1.69 | 1.49 | 4,353,234.00 |
May 19 2024 | 1.52 | -0.120 | -7.06% | 1.63 | 1.64 | 1.51 | 2,058,400.00 |
May 18 2024 | 1.63 | -0.030 | -1.82% | 1.67 | 1.68 | 1.61 | 1,257,253.00 |
May 17 2024 | 1.66 | 0.030 | 1.57% | 1.64 | 1.68 | 1.62 | 2,238,986.00 |
May 16 2024 | 1.64 | -0.080 | -4.90% | 1.73 | 1.79 | 1.62 | 3,351,632.00 |
May 15 2024 | 1.72 | 0.050 | 2.84% | 1.68 | 1.76 | 1.64 | 4,119,917.00 |
May 14 2024 | 1.68 | -0.040 | -2.51% | 1.72 | 1.75 | 1.64 | 3,152,504.00 |
May 13 2024 | 1.72 | -0.170 | -9.08% | 1.85 | 1.92 | 1.70 | 9,103,707.00 |
May 12 2024 | 1.89 | 0.280 | 17.71% | 1.61 | 1.97 | 1.61 | 13,541,603.00 |
May 11 2024 | 1.61 | -0.070 | -4.30% | 1.68 | 1.72 | 1.60 | 4,770,612.00 |
May 10 2024 | 1.68 | -0.100 | -5.79% | 1.78 | 1.87 | 1.66 | 7,726,475.00 |
May 09 2024 | 1.78 | -0.180 | -9.02% | 1.97 | 1.97 | 1.75 | 11,405,733.00 |
May 08 2024 | 1.96 | 0.300 | 17.91% | 1.66 | 2.31 | 1.63 | 44,658,765.00 |
May 07 2024 | 1.66 | 0.030 | 1.56% | 1.64 | 1.78 | 1.55 | 9,318,304.00 |
May 06 2024 | 1.63 | 0.140 | 9.40% | 1.50 | 1.73 | 1.47 | 9,180,291.00 |
May 05 2024 | 1.49 | 0.00 | -0.11% | 1.50 | 1.52 | 1.45 | 2,027,106.00 |
May 04 2024 | 1.50 | -0.020 | -0.99% | 1.51 | 1.53 | 1.47 | 1,434,248.00 |
May 03 2024 | 1.51 | 0.020 | 1.14% | 1.50 | 1.54 | 1.44 | 2,845,364.00 |
May 02 2024 | 1.49 | 0.00 | 0.17% | 1.50 | 1.60 | 1.44 | 5,293,609.00 |
May 01 2024 | 1.49 | 0.130 | 9.77% | 1.36 | 1.58 | 1.26 | 9,838,704.00 |
Apr 30 2024 | 1.36 | -0.060 | -4.08% | 1.41 | 1.42 | 1.27 | 2,078,267.00 |
Apr 29 2024 | 1.42 | -0.030 | -2.30% | 1.45 | 1.48 | 1.38 | 1,104,745.00 |
Apr 28 2024 | 1.45 | -0.020 | -1.37% | 1.47 | 1.49 | 1.44 | 920,788.00 |
Apr 27 2024 | 1.47 | -0.080 | -5.05% | 1.55 | 1.55 | 1.41 | 2,139,108.00 |
Apr 26 2024 | 1.55 | 0.110 | 7.44% | 1.45 | 1.57 | 1.41 | 4,454,260.00 |
Apr 25 2024 | 1.44 | 0.030 | 2.40% | 1.40 | 1.50 | 1.35 | 2,688,426.00 |
Apr 24 2024 | 1.41 | -0.070 | -4.84% | 1.48 | 1.54 | 1.39 | 2,458,661.00 |
Apr 23 2024 | 1.48 | -0.060 | -4.00% | 1.54 | 1.69 | 1.47 | 4,661,014.00 |
Apr 22 2024 | 1.54 | 0.120 | 8.14% | 1.42 | 1.67 | 1.41 | 7,911,677.00 |
Apr 21 2024 | 1.42 | 0.040 | 2.62% | 1.38 | 1.49 | 1.35 | 3,027,943.00 |
Apr 20 2024 | 1.39 | 0.150 | 12.23% | 1.24 | 1.50 | 1.23 | 8,236,322.00 |
Apr 19 2024 | 1.24 | -0.020 | -1.81% | 1.26 | 1.28 | 1.18 | 1,972,237.00 |
Apr 18 2024 | 1.26 | 0.030 | 2.15% | 1.23 | 1.28 | 1.21 | 1,201,495.00 |
Apr 17 2024 | 1.23 | -0.060 | -5.00% | 1.30 | 1.31 | 1.18 | 1,884,943.00 |
Apr 16 2024 | 1.30 | 0.050 | 4.37% | 1.24 | 1.32 | 1.21 | 1,951,174.00 |
Apr 15 2024 | 1.24 | -0.060 | -4.33% | 1.31 | 1.40 | 1.21 | 3,111,942.00 |
Apr 14 2024 | 1.30 | 0.130 | 10.72% | 1.18 | 1.34 | 1.14 | 4,661,427.00 |
Apr 13 2024 | 1.17 | -0.210 | -15.36% | 1.38 | 1.43 | 1.06 | 5,979,984.00 |
Apr 12 2024 | 1.39 | -0.380 | -21.33% | 1.76 | 1.79 | 1.30 | 8,134,506.00 |
Apr 11 2024 | 1.76 | 0.160 | 10.21% | 1.59 | 1.87 | 1.55 | 8,909,392.00 |
Apr 10 2024 | 1.60 | -0.050 | -3.01% | 1.66 | 1.68 | 1.52 | 2,613,266.00 |
Apr 09 2024 | 1.65 | -0.090 | -4.92% | 1.74 | 1.75 | 1.63 | 2,443,099.00 |
Apr 08 2024 | 1.74 | 0.020 | 0.87% | 1.72 | 1.76 | 1.69 | 2,088,755.00 |
Apr 07 2024 | 1.72 | 0.030 | 1.82% | 1.69 | 1.75 | 1.68 | 1,520,086.00 |
Apr 06 2024 | 1.69 | 0.020 | 1.29% | 1.67 | 1.71 | 1.66 | 1,325,944.00 |
Apr 05 2024 | 1.67 | -0.060 | -3.66% | 1.73 | 1.74 | 1.61 | 2,869,992.00 |
Apr 04 2024 | 1.73 | 0.030 | 1.72% | 1.70 | 1.78 | 1.67 | 1,949,896.00 |
Apr 03 2024 | 1.70 | -0.020 | -1.17% | 1.73 | 1.80 | 1.68 | 2,483,953.00 |
Apr 02 2024 | 1.72 | -0.110 | -5.80% | 1.83 | 1.85 | 1.67 | 4,345,128.00 |
Apr 01 2024 | 1.83 | -0.080 | -4.32% | 1.91 | 1.92 | 1.78 | 3,112,859.00 |
Mar 31 2024 | 1.91 | -0.030 | -1.51% | 1.94 | 1.97 | 1.89 | 3,328,893.00 |
Mar 30 2024 | 1.94 | 0.040 | 2.07% | 1.89 | 2.00 | 1.87 | 4,205,535.00 |
Mar 29 2024 | 1.90 | -0.020 | -1.23% | 1.94 | 1.98 | 1.87 | 5,603,479.00 |
Mar 28 2024 | 1.92 | -0.160 | -7.52% | 2.08 | 2.38 | 1.91 | 15,592,142.00 |
Mar 27 2024 | 2.08 | -0.050 | -2.57% | 2.13 | 2.24 | 2.05 | 3,911,188.00 |
Mar 26 2024 | 2.14 | -0.040 | -1.72% | 2.18 | 2.29 | 2.11 | 4,311,280.00 |
Mar 25 2024 | 2.17 | 0.080 | 3.74% | 2.09 | 2.37 | 2.07 | 8,221,679.00 |
Mar 24 2024 | 2.09 | 0.00 | -0.06% | 2.09 | 2.16 | 2.00 | 5,769,245.00 |
Mar 23 2024 | 2.10 | 0.160 | 8.36% | 1.93 | 2.18 | 1.90 | 8,551,803.00 |
Mar 22 2024 | 1.93 | -0.060 | -3.12% | 2.00 | 2.05 | 1.85 | 7,269,353.00 |
Mar 21 2024 | 2.00 | 0.110 | 5.68% | 1.89 | 2.10 | 1.83 | 7,273,912.00 |
Mar 20 2024 | 1.89 | 0.120 | 6.69% | 1.78 | 1.93 | 1.73 | 5,846,440.00 |
Mar 19 2024 | 1.77 | -0.180 | -9.26% | 1.95 | 1.96 | 1.70 | 5,193,278.00 |
Mar 18 2024 | 1.95 | -0.140 | -6.91% | 2.09 | 2.10 | 1.83 | 7,763,355.00 |
Mar 17 2024 | 2.10 | 0.100 | 4.75% | 2.01 | 2.15 | 1.82 | 6,963,703.00 |
Mar 16 2024 | 2.00 | -0.300 | -12.90% | 2.31 | 2.40 | 1.97 | 6,853,122.00 |
Mar 15 2024 | 2.30 | -0.120 | -4.84% | 2.55 | 2.74 | 2.21 | 6,296,059.00 |
Mar 14 2024 | 2.41 | 0.00 | 0.00% | 2.41 | 2.41 | 2.41 | 0.00 |
Mar 13 2024 | 2.41 | 0.040 | 1.85% | 2.41 | 2.51 | 2.35 | 5,013,907.00 |
Mar 12 2024 | 2.37 | 0.100 | 4.60% | 2.29 | 2.58 | 2.21 | 8,798,273.00 |
Mar 11 2024 | 2.27 | -0.040 | -1.80% | 2.31 | 2.35 | 2.18 | 5,768,181.00 |
Mar 10 2024 | 2.31 | -0.170 | -6.74% | 2.46 | 2.48 | 2.25 | 4,202,262.00 |
Mar 09 2024 | 2.47 | 0.060 | 2.59% | 2.42 | 2.57 | 2.39 | 4,886,720.00 |
Mar 08 2024 | 2.41 | -0.110 | -4.33% | 2.52 | 2.57 | 2.33 | 4,087,635.00 |
Mar 07 2024 | 2.52 | -0.020 | -0.66% | 2.55 | 2.75 | 2.39 | 9,659,751.00 |
Mar 06 2024 | 2.54 | 0.050 | 1.86% | 2.51 | 2.96 | 2.26 | 18,314,986.00 |
Mar 05 2024 | 2.49 | 0.380 | 18.25% | 2.11 | 2.81 | 2.06 | 23,404,097.00 |
Mar 04 2024 | 2.11 | -0.160 | -7.17% | 2.27 | 2.27 | 2.01 | 6,988,621.00 |
Mar 03 2024 | 2.27 | -0.050 | -2.13% | 2.32 | 2.43 | 2.09 | 9,308,042.00 |
Mar 02 2024 | 2.32 | 0.430 | 22.70% | 1.88 | 2.49 | 1.86 | 26,664,158.00 |
Mar 01 2024 | 1.89 | 0.090 | 4.74% | 1.82 | 1.97 | 1.75 | 6,673,588.00 |
Feb 29 2024 | 1.80 | 0.100 | 6.13% | 1.70 | 2.05 | 1.70 | 17,099,232.00 |
Feb 28 2024 | 1.70 | -0.030 | -1.62% | 1.73 | 1.78 | 1.66 | 6,162,344.00 |
Feb 27 2024 | 1.73 | -0.050 | -3.04% | 1.79 | 1.80 | 1.66 | 5,953,070.00 |
Feb 26 2024 | 1.78 | -0.040 | -1.94% | 1.82 | 1.82 | 1.73 | 3,123,159.00 |
Feb 25 2024 | 1.82 | 0.050 | 3.09% | 1.76 | 1.84 | 1.72 | 4,020,413.00 |
Feb 24 2024 | 1.76 | 0.060 | 3.32% | 1.71 | 1.79 | 1.70 | 2,453,156.00 |
Feb 23 2024 | 1.71 | -0.030 | -1.75% | 1.73 | 1.75 | 1.70 | 2,350,725.00 |
Feb 22 2024 | 1.74 | 0.010 | 0.74% | 1.72 | 1.85 | 1.71 | 5,065,170.00 |