FTTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 01 2024 | 1.39 | -0.030 | -1.88% | 1.42 | 1.44 | 1.39 | 64,285.00 |
Jun 30 2024 | 1.42 | 0.040 | 2.89% | 1.38 | 1.43 | 1.36 | 75,500.00 |
Jun 29 2024 | 1.38 | -0.040 | -2.53% | 1.42 | 1.44 | 1.37 | 74,215.00 |
Jun 28 2024 | 1.42 | -0.010 | -0.97% | 1.43 | 1.47 | 1.40 | 83,982.00 |
Jun 27 2024 | 1.43 | 0.030 | 2.21% | 1.40 | 1.45 | 1.38 | 61,872.00 |
Jun 26 2024 | 1.40 | -0.020 | -1.65% | 1.42 | 1.43 | 1.39 | 56,610.00 |
Jun 25 2024 | 1.42 | 0.00 | -0.18% | 1.42 | 1.45 | 1.41 | 58,825.00 |
Jun 24 2024 | 1.43 | 0.030 | 2.03% | 1.38 | 1.45 | 1.36 | 65,873.00 |
Jun 23 2024 | 1.40 | -0.060 | -4.13% | 1.46 | 1.53 | 1.38 | 70,030.00 |
Jun 22 2024 | 1.46 | -0.020 | -1.65% | 1.48 | 1.49 | 1.44 | 69,616.00 |
Jun 21 2024 | 1.48 | -0.070 | -4.27% | 1.54 | 1.54 | 1.46 | 70,995.00 |
Jun 20 2024 | 1.55 | -0.030 | -2.13% | 1.57 | 1.69 | 1.52 | 90,925.00 |
Jun 19 2024 | 1.58 | 0.030 | 1.66% | 1.57 | 1.64 | 1.53 | 103,648.00 |
Jun 18 2024 | 1.56 | 0.080 | 5.57% | 1.47 | 1.65 | 1.34 | 109,882.00 |
Jun 17 2024 | 1.47 | -0.220 | -12.93% | 1.67 | 1.86 | 1.45 | 106,679.00 |
Jun 16 2024 | 1.69 | 0.310 | 22.65% | 1.39 | 1.69 | 1.38 | 125,289.00 |
Jun 15 2024 | 1.38 | 0.050 | 3.65% | 1.32 | 1.38 | 1.32 | 61,110.00 |
Jun 14 2024 | 1.33 | -0.030 | -1.95% | 1.36 | 1.38 | 1.29 | 73,897.00 |
Jun 13 2024 | 1.36 | -0.080 | -5.42% | 1.44 | 1.45 | 1.33 | 66,131.00 |
Jun 12 2024 | 1.44 | 0.040 | 2.66% | 1.40 | 1.47 | 1.36 | 68,231.00 |
Jun 11 2024 | 1.40 | -0.090 | -5.84% | 1.47 | 1.48 | 1.38 | 70,836.00 |
Jun 10 2024 | 1.49 | -0.050 | -3.49% | 1.54 | 1.54 | 1.47 | 48,680.00 |
Jun 09 2024 | 1.54 | 0.050 | 3.41% | 1.49 | 1.58 | 1.48 | 61,021.00 |
Jun 08 2024 | 1.49 | 0.010 | 0.76% | 1.48 | 1.53 | 1.47 | 70,849.00 |
Jun 07 2024 | 1.48 | -0.120 | -7.34% | 1.59 | 1.61 | 1.45 | 65,737.00 |
Jun 06 2024 | 1.59 | -0.020 | -1.18% | 1.62 | 1.62 | 1.57 | 85,657.00 |
Jun 05 2024 | 1.61 | -0.010 | -0.57% | 1.62 | 1.64 | 1.59 | 60,740.00 |
Jun 04 2024 | 1.62 | 0.070 | 4.27% | 1.56 | 1.67 | 1.54 | 161,259.00 |
Jun 03 2024 | 1.56 | 0.00 | 0.01% | 1.56 | 1.59 | 1.55 | 60,144.00 |
Jun 02 2024 | 1.56 | -0.050 | -2.81% | 1.61 | 1.62 | 1.55 | 59,444.00 |
Jun 01 2024 | 1.60 | 0.00 | 0.30% | 1.60 | 1.62 | 1.59 | 55,754.00 |
May 31 2024 | 1.60 | -0.040 | -2.55% | 1.64 | 1.66 | 1.57 | 64,820.00 |
May 30 2024 | 1.64 | 0.050 | 3.19% | 1.58 | 1.67 | 1.51 | 168,509.00 |
May 29 2024 | 1.59 | -0.020 | -1.14% | 1.61 | 1.62 | 1.57 | 128,866.00 |
May 28 2024 | 1.61 | 0.00 | 0.21% | 1.60 | 1.62 | 1.58 | 105,956.00 |
May 27 2024 | 1.60 | 0.010 | 0.82% | 1.58 | 1.65 | 1.58 | 248,762.00 |
May 26 2024 | 1.59 | -0.020 | -1.31% | 1.62 | 1.63 | 1.57 | 118,708.00 |
May 25 2024 | 1.61 | 0.00 | 0.03% | 1.61 | 1.62 | 1.59 | 56,968.00 |
May 24 2024 | 1.61 | -0.020 | -1.11% | 1.63 | 1.63 | 1.57 | 60,476.00 |
May 23 2024 | 1.63 | -0.030 | -1.79% | 1.66 | 1.67 | 1.58 | 68,523.00 |
May 22 2024 | 1.66 | 0.020 | 1.38% | 1.63 | 1.71 | 1.63 | 72,270.00 |
May 21 2024 | 1.63 | -0.020 | -1.47% | 1.66 | 1.68 | 1.63 | 62,195.00 |
May 20 2024 | 1.66 | 0.140 | 9.36% | 1.52 | 1.68 | 1.49 | 168,649.00 |
May 19 2024 | 1.52 | -0.110 | -6.94% | 1.63 | 1.64 | 1.51 | 160,201.00 |
May 18 2024 | 1.63 | -0.030 | -1.95% | 1.66 | 1.67 | 1.62 | 50,408.00 |
May 17 2024 | 1.66 | 0.020 | 1.44% | 1.64 | 1.68 | 1.63 | 76,186.00 |
May 16 2024 | 1.64 | -0.080 | -4.71% | 1.73 | 1.75 | 1.63 | 92,537.00 |
May 15 2024 | 1.72 | 0.040 | 2.69% | 1.68 | 1.74 | 1.66 | 85,956.00 |
May 14 2024 | 1.68 | -0.040 | -2.56% | 1.72 | 1.75 | 1.65 | 96,939.00 |
May 13 2024 | 1.72 | -0.160 | -8.66% | 1.86 | 1.89 | 1.71 | 114,562.00 |
May 12 2024 | 1.88 | 0.270 | 16.53% | 1.61 | 1.92 | 1.61 | 145,299.00 |
May 11 2024 | 1.62 | -0.070 | -3.98% | 1.68 | 1.71 | 1.61 | 101,574.00 |
May 10 2024 | 1.68 | -0.110 | -5.93% | 1.78 | 1.85 | 1.67 | 156,710.00 |
May 09 2024 | 1.79 | -0.170 | -8.78% | 1.96 | 1.97 | 1.77 | 175,463.00 |
May 08 2024 | 1.96 | 0.300 | 18.21% | 1.65 | 2.27 | 1.64 | 225,021.00 |
May 07 2024 | 1.66 | 0.040 | 2.41% | 1.64 | 1.74 | 1.55 | 152,410.00 |
May 06 2024 | 1.62 | 0.130 | 8.44% | 1.50 | 1.66 | 1.48 | 247,357.00 |
May 05 2024 | 1.49 | -0.010 | -0.40% | 1.49 | 1.50 | 1.45 | 133,825.00 |
May 04 2024 | 1.50 | -0.020 | -0.99% | 1.51 | 1.52 | 1.48 | 87,071.00 |
May 03 2024 | 1.51 | 0.020 | 1.34% | 1.49 | 1.53 | 1.45 | 105,885.00 |
May 02 2024 | 1.49 | -0.010 | -0.60% | 1.50 | 1.57 | 1.44 | 97,612.00 |
May 01 2024 | 1.50 | 0.150 | 10.68% | 1.36 | 1.56 | 1.26 | 161,281.00 |
Apr 30 2024 | 1.36 | -0.060 | -4.23% | 1.42 | 1.42 | 1.27 | 214,404.00 |
Apr 29 2024 | 1.42 | -0.020 | -1.60% | 1.45 | 1.47 | 1.38 | 187,943.00 |
Apr 28 2024 | 1.44 | -0.030 | -2.17% | 1.47 | 1.49 | 1.44 | 114,146.00 |
Apr 27 2024 | 1.47 | -0.070 | -4.78% | 1.54 | 1.54 | 1.42 | 109,366.00 |
Apr 26 2024 | 1.55 | 0.100 | 7.13% | 1.45 | 1.56 | 1.41 | 116,627.00 |
Apr 25 2024 | 1.44 | 0.050 | 3.51% | 1.41 | 1.49 | 1.36 | 112,151.00 |
Apr 24 2024 | 1.40 | -0.090 | -6.06% | 1.49 | 1.54 | 1.39 | 108,500.00 |
Apr 23 2024 | 1.49 | -0.050 | -3.51% | 1.55 | 1.65 | 1.48 | 106,970.00 |
Apr 22 2024 | 1.54 | 0.120 | 8.23% | 1.42 | 1.62 | 1.41 | 134,366.00 |
Apr 21 2024 | 1.42 | 0.030 | 2.23% | 1.38 | 1.45 | 1.35 | 150,192.00 |
Apr 20 2024 | 1.39 | 0.150 | 12.45% | 1.24 | 1.44 | 1.23 | 176,981.00 |
Apr 19 2024 | 1.24 | -0.020 | -1.83% | 1.26 | 1.27 | 1.19 | 148,483.00 |
Apr 18 2024 | 1.26 | 0.030 | 2.27% | 1.23 | 1.28 | 1.21 | 115,314.00 |
Apr 17 2024 | 1.23 | -0.070 | -5.01% | 1.30 | 1.31 | 1.20 | 136,713.00 |
Apr 16 2024 | 1.30 | 0.060 | 4.77% | 1.24 | 1.31 | 1.22 | 138,523.00 |
Apr 15 2024 | 1.24 | -0.060 | -4.48% | 1.31 | 1.36 | 1.22 | 169,701.00 |
Apr 14 2024 | 1.30 | 0.120 | 9.74% | 1.19 | 1.32 | 1.17 | 198,087.00 |
Apr 13 2024 | 1.18 | -0.200 | -14.67% | 1.39 | 1.42 | 1.11 | 197,638.00 |
Apr 12 2024 | 1.38 | -0.370 | -21.23% | 1.75 | 1.77 | 1.35 | 163,329.00 |
Apr 11 2024 | 1.76 | 0.160 | 9.68% | 1.61 | 1.84 | 1.56 | 151,104.00 |
Apr 10 2024 | 1.60 | -0.050 | -2.97% | 1.66 | 1.67 | 1.54 | 108,362.00 |
Apr 09 2024 | 1.65 | -0.090 | -5.28% | 1.74 | 1.74 | 1.64 | 153,796.00 |
Apr 08 2024 | 1.74 | 0.030 | 1.81% | 1.72 | 1.75 | 1.69 | 208,166.00 |
Apr 07 2024 | 1.71 | 0.010 | 0.88% | 1.69 | 1.74 | 1.69 | 194,895.00 |
Apr 06 2024 | 1.70 | 0.020 | 1.37% | 1.66 | 1.71 | 1.66 | 191,478.00 |
Apr 05 2024 | 1.67 | -0.050 | -2.90% | 1.72 | 1.72 | 1.61 | 220,511.00 |
Apr 04 2024 | 1.72 | 0.010 | 0.64% | 1.71 | 1.77 | 1.68 | 217,277.00 |
Apr 03 2024 | 1.71 | -0.030 | -1.66% | 1.74 | 1.79 | 1.69 | 305,460.00 |