FTCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.048135 | -0.001654 | -3.32% | 0.049699 | 0.050141 | 0.04759 | 0.00 |
May 09 2024 | 0.049789 | 0.001473 | 3.05% | 0.048338 | 0.05007 | 0.047917 | 0.00 |
May 08 2024 | 0.048317 | -0.001042 | -2.11% | 0.049244 | 0.049777 | 0.048093 | 0.00 |
May 07 2024 | 0.049359 | -0.000557 | -1.12% | 0.049902 | 0.050853 | 0.049191 | 0.00 |
May 06 2024 | 0.049916 | -0.000649 | -1.28% | 0.046706 | 0.051571 | 0.005853 | 0.00 |
May 05 2024 | 0.050565 | 0.000099 | 0.20% | 0.050475 | 0.05101 | 0.049741 | 0.00 |
May 04 2024 | 0.050465 | 0.000749 | 1.51% | 0.049683 | 0.050904 | 0.049444 | 0.00 |
May 03 2024 | 0.049717 | 0.002985 | 6.39% | 0.046706 | 0.050035 | 0.046474 | 0.00 |
May 02 2024 | 0.046731 | 0.000561 | 1.21% | 0.046008 | 0.047091 | 0.044957 | 0.00 |
May 01 2024 | 0.04617 | -0.001897 | -3.95% | 0.047895 | 0.04794 | 0.044647 | 0.00 |
Apr 30 2024 | 0.048067 | -0.002362 | -4.68% | 0.050432 | 0.051097 | 0.046688 | 0.00 |
Apr 29 2024 | 0.050429 | 0.00066 | 1.33% | 0.051301 | 0.051855 | 0.005627 | 0.00 |
Apr 28 2024 | 0.04977 | -0.000364 | -0.73% | 0.050095 | 0.050773 | 0.049583 | 0.00 |
Apr 27 2024 | 0.050134 | -0.000265 | -0.53% | 0.05036 | 0.050479 | 0.049379 | 0.00 |
Apr 26 2024 | 0.050399 | -0.000544 | -1.07% | 0.050943 | 0.051169 | 0.050047 | 0.00 |
Apr 25 2024 | 0.050943 | 0.000225 | 0.44% | 0.050774 | 0.051555 | 0.049609 | 0.00 |
Apr 24 2024 | 0.050718 | -0.001725 | -3.29% | 0.052464 | 0.05299 | 0.050218 | 0.00 |
Apr 23 2024 | 0.052443 | -0.000386 | -0.73% | 0.052773 | 0.053084 | 0.052036 | 0.00 |
Apr 22 2024 | 0.052829 | 0.001487 | 2.90% | 0.051301 | 0.053127 | 0.051093 | 0.00 |
Apr 21 2024 | 0.051342 | 0.000061 | 0.12% | 0.051176 | 0.051894 | 0.050777 | 0.00 |
Apr 20 2024 | 0.051281 | 0.000682 | 1.35% | 0.050422 | 0.051702 | 0.049971 | 0.00 |
Apr 19 2024 | 0.050599 | 0.000423 | 0.84% | 0.050073 | 0.051742 | 0.047086 | 0.00 |
Apr 18 2024 | 0.050176 | 0.00173 | 3.57% | 0.048414 | 0.050664 | 0.04807 | 0.00 |
Apr 17 2024 | 0.048446 | -0.001893 | -3.76% | 0.050437 | 0.050922 | 0.047294 | 0.00 |
Apr 16 2024 | 0.050339 | 0.000223 | 0.44% | 0.050105 | 0.050783 | 0.048762 | 0.00 |
Apr 15 2024 | 0.050117 | -0.001859 | -3.58% | 0.050813 | 0.052809 | 0.049114 | 0.00 |
Apr 14 2024 | 0.051975 | 0.001032 | 2.03% | 0.050813 | 0.05202 | 0.049114 | 0.00 |
Apr 13 2024 | 0.050944 | -0.002088 | -3.94% | 0.053006 | 0.053676 | 0.048666 | 0.00 |
Apr 12 2024 | 0.053032 | -0.002324 | -4.20% | 0.055307 | 0.056244 | 0.052162 | 0.00 |
Apr 11 2024 | 0.055356 | -0.000384 | -0.69% | 0.055742 | 0.056294 | 0.054959 | 0.00 |
Apr 10 2024 | 0.05574 | 0.00109 | 1.99% | 0.054601 | 0.05616 | 0.053358 | 0.00 |
Apr 09 2024 | 0.05465 | -0.002 | -3.53% | 0.056569 | 0.05668 | 0.05394 | 0.00 |
Apr 08 2024 | 0.056651 | 0.001797 | 3.28% | 0.054134 | 0.057419 | 0.053629 | 0.00 |
Apr 07 2024 | 0.054853 | 0.000378 | 0.69% | 0.054435 | 0.055501 | 0.054434 | 0.00 |
Apr 06 2024 | 0.054475 | 0.000762 | 1.42% | 0.053541 | 0.054978 | 0.053325 | 0.00 |
Apr 05 2024 | 0.053713 | -0.000366 | -0.68% | 0.054134 | 0.054285 | 0.052152 | 0.00 |
Apr 04 2024 | 0.05408 | 0.001829 | 3.50% | 0.052196 | 0.054749 | 0.05144 | 0.00 |
Apr 03 2024 | 0.052251 | 0.000529 | 1.02% | 0.051743 | 0.052876 | 0.051031 | 0.00 |
Apr 02 2024 | 0.051722 | -0.003478 | -6.30% | 0.055032 | 0.055032 | 0.051021 | 0.00 |
Apr 01 2024 | 0.0552 | -0.001103 | -1.96% | 0.055302 | 0.056639 | 0.05389 | 0.00 |
Mar 31 2024 | 0.056303 | 0.001269 | 2.31% | 0.055088 | 0.056343 | 0.055079 | 0.00 |
Mar 30 2024 | 0.055034 | -0.000185 | -0.34% | 0.055185 | 0.055573 | 0.054982 | 0.00 |
Mar 29 2024 | 0.05522 | -0.000681 | -1.22% | 0.055907 | 0.056034 | 0.054592 | 0.00 |
Mar 28 2024 | 0.055901 | 0.001207 | 2.21% | 0.054907 | 0.056571 | 0.054472 | 0.00 |
Mar 27 2024 | 0.054694 | -0.000606 | -1.10% | 0.055302 | 0.056639 | 0.05402 | 0.00 |
Mar 26 2024 | 0.0553 | 0.000057 | 0.10% | 0.055127 | 0.056526 | 0.054839 | 0.00 |
Mar 25 2024 | 0.055243 | 0.002048 | 3.85% | 0.049093 | 0.05625 | 0.048072 | 0.00 |
Mar 24 2024 | 0.053195 | 0.002356 | 4.63% | 0.050624 | 0.053382 | 0.050435 | 0.00 |
Mar 23 2024 | 0.05084 | 0.000725 | 1.45% | 0.050347 | 0.052043 | 0.049801 | 0.00 |
Mar 22 2024 | 0.050114 | -0.001609 | -3.11% | 0.051747 | 0.052641 | 0.049225 | 0.00 |
Mar 21 2024 | 0.051723 | -0.001857 | -3.47% | 0.053664 | 0.053877 | 0.051066 | 0.00 |
Mar 20 2024 | 0.053581 | 0.004442 | 9.04% | 0.049093 | 0.053806 | 0.048072 | 0.00 |
Mar 19 2024 | 0.049139 | -0.004403 | -8.22% | 0.053492 | 0.053813 | 0.048623 | 0.00 |
Mar 18 2024 | 0.053543 | -0.000466 | -0.86% | 0.057711 | 0.058289 | 0.052173 | 0.00 |
Mar 17 2024 | 0.054008 | 0.002481 | 4.82% | 0.051856 | 0.054372 | 0.051021 | 0.00 |
Mar 16 2024 | 0.051527 | -0.00348 | -6.33% | 0.054953 | 0.0553 | 0.051368 | 0.00 |
Mar 15 2024 | 0.055007 | -0.001452 | -2.57% | 0.057711 | 0.058289 | 0.052173 | 0.00 |
Mar 14 2024 | 0.05646 | -0.001305 | -2.26% | 0.057711 | 0.058289 | 0.054214 | 0.00 |
Mar 13 2024 | 0.057765 | 0.001301 | 2.30% | 0.056407 | 0.058229 | 0.056356 | 0.00 |
Mar 12 2024 | 0.056464 | -0.000541 | -0.95% | 0.057137 | 0.057647 | 0.054699 | 0.00 |
Mar 11 2024 | 0.057004 | 0.002461 | 4.51% | 0.050347 | 0.05759 | 0.05014 | 0.00 |
Mar 10 2024 | 0.054544 | 0.000417 | 0.77% | 0.054104 | 0.055294 | 0.053946 | 0.00 |
Mar 09 2024 | 0.054127 | 0.000162 | 0.30% | 0.053967 | 0.054259 | 0.053763 | 0.00 |
Mar 08 2024 | 0.053966 | 0.000969 | 1.83% | 0.052919 | 0.055328 | 0.052518 | 0.00 |
Mar 07 2024 | 0.052997 | 0.000787 | 1.51% | 0.052125 | 0.053771 | 0.051938 | 0.00 |
Mar 06 2024 | 0.05221 | 0.001369 | 2.69% | 0.050347 | 0.053404 | 0.049648 | 0.00 |
Mar 05 2024 | 0.050841 | -0.002725 | -5.09% | 0.05396 | 0.054557 | 0.047946 | 0.00 |
Mar 04 2024 | 0.053566 | 0.003804 | 7.65% | 0.048347 | 0.0541 | 0.048041 | 0.00 |
Mar 03 2024 | 0.049762 | 0.000758 | 1.55% | 0.04898 | 0.049969 | 0.048571 | 0.00 |
Mar 02 2024 | 0.049003 | -0.000405 | -0.82% | 0.049357 | 0.049357 | 0.048694 | 0.00 |
Mar 01 2024 | 0.049409 | 0.000864 | 1.78% | 0.048347 | 0.049889 | 0.048041 | 0.00 |
Feb 29 2024 | 0.048544 | -0.000822 | -1.67% | 0.049227 | 0.05029 | 0.047808 | 0.00 |
Feb 28 2024 | 0.049366 | 0.004338 | 9.63% | 0.045062 | 0.050559 | 0.044826 | 0.00 |
Feb 27 2024 | 0.045028 | 0.001954 | 4.54% | 0.043154 | 0.045496 | 0.043067 | 0.00 |
Feb 26 2024 | 0.043074 | 0.00218 | 5.33% | 0.035846 | 0.043416 | 0.035758 | 0.00 |
Feb 25 2024 | 0.040894 | 0.000164 | 0.40% | 0.040737 | 0.041044 | 0.040516 | 0.00 |
Feb 24 2024 | 0.04073 | 0.000543 | 1.35% | 0.040093 | 0.040836 | 0.039962 | 0.00 |
Feb 23 2024 | 0.040187 | -0.000342 | -0.84% | 0.040527 | 0.04068 | 0.039926 | 0.00 |
Feb 22 2024 | 0.040529 | -0.000515 | -1.25% | 0.040912 | 0.041101 | 0.040242 | 0.00 |
Feb 21 2024 | 0.041044 | -0.000283 | -0.68% | 0.041285 | 0.041386 | 0.040041 | 0.00 |
Feb 20 2024 | 0.041327 | 0.000433 | 1.06% | 0.040927 | 0.041838 | 0.040148 | 0.00 |
Feb 19 2024 | 0.040894 | -0.000298 | -0.72% | 0.035846 | 0.041475 | 0.004725 | 0.00 |
Feb 18 2024 | 0.041191 | 0.000314 | 0.77% | 0.040799 | 0.041395 | 0.040471 | 0.00 |
Feb 17 2024 | 0.040877 | -0.000382 | -0.93% | 0.041209 | 0.041244 | 0.040034 | 0.00 |
Feb 16 2024 | 0.041259 | 0.000206 | 0.50% | 0.041038 | 0.041494 | 0.040807 | 0.00 |
Feb 15 2024 | 0.041053 | 0.000068 | 0.17% | 0.040951 | 0.041757 | 0.040575 | 0.00 |
Feb 14 2024 | 0.040985 | 0.001741 | 4.44% | 0.039294 | 0.041126 | 0.038929 | 0.00 |
Feb 13 2024 | 0.039244 | -0.000279 | -0.71% | 0.039476 | 0.039801 | 0.038234 | 0.00 |
Feb 12 2024 | 0.039523 | 0.001453 | 3.82% | 0.035846 | 0.03976 | 0.035758 | 0.00 |
Feb 11 2024 | 0.03807 | 0.00029 | 0.77% | 0.037683 | 0.038362 | 0.037601 | 0.00 |
Feb 10 2024 | 0.03778 | 0.000518 | 1.39% | 0.037312 | 0.038052 | 0.037055 | 0.00 |