FTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.5565 | -0.0529 | -8.68% | 0.6099 | 0.610 | 0.5532 | 620,562.00 |
Jun 27 2024 | 0.6094 | 0.0421 | 7.42% | 0.5679 | 0.6216 | 0.5593 | 605,069.00 |
Jun 26 2024 | 0.5673 | -0.0123 | -2.12% | 0.5796 | 0.5806 | 0.5668 | 600,314.00 |
Jun 25 2024 | 0.5796 | 0.0108 | 1.90% | 0.5686 | 0.5883 | 0.5683 | 618,263.00 |
Jun 24 2024 | 0.5688 | -0.0125 | -2.15% | 0.5814 | 0.5814 | 0.5675 | 591,289.00 |
Jun 23 2024 | 0.5813 | -0.0289 | -4.74% | 0.6098 | 0.6106 | 0.5792 | 582,249.00 |
Jun 22 2024 | 0.6102 | -0.0004 | -0.07% | 0.6106 | 0.6108 | 0.5993 | 585,116.00 |
Jun 21 2024 | 0.6106 | 0.0186 | 3.14% | 0.592 | 0.6113 | 0.5867 | 567,580.00 |
Jun 20 2024 | 0.592 | 0.0009 | 0.15% | 0.5905 | 0.6028 | 0.5627 | 571,682.00 |
Jun 19 2024 | 0.5911 | -0.001 | -0.17% | 0.5927 | 0.604 | 0.5897 | 595,160.00 |
Jun 18 2024 | 0.5921 | -0.0307 | -4.93% | 0.6228 | 0.6326 | 0.5904 | 588,772.00 |
Jun 17 2024 | 0.6228 | -0.050 | -7.43% | 0.6728 | 0.744 | 0.6194 | 587,535.00 |
Jun 16 2024 | 0.6728 | 0.1063 | 18.76% | 0.567 | 0.733 | 0.5661 | 555,775.00 |
Jun 15 2024 | 0.5665 | 0.0043 | 0.76% | 0.5619 | 0.6051 | 0.5476 | 558,096.00 |
Jun 14 2024 | 0.5622 | -0.0107 | -1.87% | 0.5731 | 0.5956 | 0.550 | 576,640.00 |
Jun 13 2024 | 0.5729 | -0.075 | -11.58% | 0.6485 | 0.6495 | 0.5656 | 530,178.00 |
Jun 12 2024 | 0.6479 | -0.0286 | -4.23% | 0.6763 | 0.6789 | 0.6341 | 107,591.00 |
Jun 11 2024 | 0.6765 | -0.0559 | -7.63% | 0.7329 | 0.7332 | 0.6335 | 98,720.00 |
Jun 10 2024 | 0.7324 | -0.0123 | -1.65% | 0.7447 | 0.7449 | 0.7196 | 91,129.00 |
Jun 09 2024 | 0.7447 | -0.0201 | -2.63% | 0.7647 | 0.7659 | 0.7259 | 88,526.00 |
Jun 08 2024 | 0.7648 | -0.1011 | -11.68% | 0.8659 | 0.8659 | 0.7534 | 76,655.00 |
Jun 07 2024 | 0.8659 | -0.077 | -8.17% | 0.9431 | 1.02 | 0.8544 | 110,130.00 |
Jun 06 2024 | 0.9429 | -0.0508 | -5.11% | 0.9938 | 0.995 | 0.936 | 295,368.00 |
Jun 05 2024 | 0.9937 | -0.0889 | -8.21% | 1.08 | 1.08 | 0.9531 | 299,021.00 |
Jun 04 2024 | 1.08 | 0.020 | 1.41% | 1.07 | 1.09 | 1.00 | 282,845.00 |
Jun 03 2024 | 1.07 | -0.070 | -5.93% | 1.14 | 1.14 | 1.05 | 256,196.00 |
Jun 02 2024 | 1.13 | 0.040 | 3.39% | 1.10 | 1.14 | 1.09 | 255,840.00 |
Jun 01 2024 | 1.10 | -0.070 | -6.13% | 1.17 | 1.20 | 1.09 | 261,711.00 |
May 31 2024 | 1.17 | 0.010 | 0.81% | 1.16 | 1.19 | 1.12 | 259,278.00 |
May 30 2024 | 1.16 | -0.060 | -4.53% | 1.22 | 1.22 | 1.16 | 248,005.00 |
May 29 2024 | 1.21 | 0.00 | -0.04% | 1.21 | 1.24 | 1.20 | 235,583.00 |
May 28 2024 | 1.22 | 0.020 | 1.65% | 1.20 | 1.22 | 1.15 | 231,313.00 |
May 27 2024 | 1.20 | -0.010 | -0.57% | 1.20 | 1.21 | 1.16 | 238,223.00 |
May 26 2024 | 1.20 | -0.020 | -1.50% | 1.22 | 1.25 | 1.18 | 231,332.00 |
May 25 2024 | 1.22 | -0.010 | -0.80% | 1.23 | 1.36 | 1.20 | 143,631.00 |
May 24 2024 | 1.23 | -0.170 | -12.31% | 1.40 | 1.71 | 1.19 | 159,061.00 |
May 23 2024 | 1.40 | 0.060 | 4.43% | 1.34 | 1.41 | 1.24 | 215,279.00 |
May 22 2024 | 1.34 | 0.00 | -0.01% | 1.34 | 1.35 | 1.34 | 222,178.00 |
May 21 2024 | 1.34 | -0.010 | -0.75% | 1.35 | 1.35 | 1.34 | 222,654.00 |
May 20 2024 | 1.35 | 0.140 | 11.15% | 1.22 | 1.55 | 1.18 | 291,832.00 |
May 19 2024 | 1.22 | 0.070 | 5.72% | 1.15 | 1.25 | 1.15 | 185,345.00 |
May 18 2024 | 1.15 | -0.050 | -4.18% | 1.20 | 1.23 | 1.15 | 168,411.00 |
May 17 2024 | 1.20 | -0.130 | -9.80% | 1.33 | 1.33 | 1.18 | 167,841.00 |
May 16 2024 | 1.33 | 0.160 | 13.77% | 1.18 | 1.34 | 1.17 | 163,049.00 |
May 15 2024 | 1.17 | -0.010 | -0.83% | 1.18 | 1.23 | 1.14 | 167,813.00 |
May 14 2024 | 1.18 | -0.110 | -8.22% | 1.29 | 1.29 | 1.18 | 167,156.00 |
May 13 2024 | 1.29 | 0.120 | 10.53% | 1.17 | 1.29 | 1.10 | 165,705.00 |
May 12 2024 | 1.17 | -0.030 | -2.87% | 1.20 | 1.20 | 1.14 | 167,228.00 |
May 11 2024 | 1.20 | 0.060 | 5.31% | 1.14 | 1.27 | 1.14 | 160,147.00 |
May 10 2024 | 1.14 | -0.110 | -8.84% | 1.25 | 1.39 | 1.12 | 154,274.00 |
May 09 2024 | 1.25 | 0.060 | 4.83% | 1.19 | 1.36 | 1.15 | 152,357.00 |
May 08 2024 | 1.19 | 0.040 | 3.82% | 1.15 | 1.21 | 1.10 | 192,464.00 |
May 07 2024 | 1.15 | -0.050 | -3.96% | 1.19 | 1.20 | 1.10 | 96,173.00 |
May 06 2024 | 1.20 | -0.020 | -1.45% | 1.21 | 1.23 | 1.19 | 93,861.00 |
May 05 2024 | 1.21 | 0.040 | 3.81% | 1.17 | 1.36 | 1.16 | 95,288.00 |
May 04 2024 | 1.17 | 0.040 | 3.50% | 1.13 | 1.17 | 1.12 | 97,557.00 |
May 03 2024 | 1.13 | 0.00 | -0.14% | 1.13 | 1.15 | 1.12 | 95,557.00 |
May 02 2024 | 1.13 | -0.030 | -2.50% | 1.15 | 1.41 | 1.12 | 89,054.00 |
May 01 2024 | 1.16 | -0.120 | -9.56% | 1.28 | 1.28 | 1.06 | 95,676.00 |
Apr 30 2024 | 1.28 | 0.040 | 2.97% | 1.24 | 1.36 | 1.24 | 90,655.00 |
Apr 29 2024 | 1.24 | -0.010 | -0.81% | 1.25 | 1.26 | 1.24 | 94,113.00 |
Apr 28 2024 | 1.26 | -0.020 | -1.81% | 1.28 | 1.28 | 1.21 | 92,614.00 |
Apr 27 2024 | 1.28 | 0.030 | 2.14% | 1.25 | 1.31 | 1.25 | 92,500.00 |
Apr 26 2024 | 1.25 | -0.010 | -0.95% | 1.26 | 1.27 | 1.25 | 96,096.00 |
Apr 25 2024 | 1.26 | -0.030 | -2.30% | 1.29 | 1.29 | 1.25 | 91,134.00 |
Apr 24 2024 | 1.29 | -0.010 | -0.63% | 1.30 | 1.34 | 1.25 | 84,108.00 |
Apr 23 2024 | 1.30 | -0.090 | -6.42% | 1.39 | 1.42 | 1.29 | 81,799.00 |
Apr 22 2024 | 1.39 | -0.060 | -3.92% | 1.45 | 1.49 | 1.37 | 79,732.00 |
Apr 21 2024 | 1.45 | 0.060 | 4.09% | 1.39 | 1.45 | 1.39 | 84,248.00 |
Apr 20 2024 | 1.39 | 0.020 | 1.47% | 1.37 | 1.57 | 1.37 | 83,508.00 |
Apr 19 2024 | 1.37 | -0.190 | -12.24% | 1.58 | 1.61 | 1.33 | 76,145.00 |
Apr 18 2024 | 1.56 | 0.120 | 8.25% | 1.44 | 1.60 | 1.32 | 82,702.00 |
Apr 17 2024 | 1.44 | -0.100 | -6.19% | 1.51 | 1.56 | 1.44 | 45,028.00 |
Apr 16 2024 | 1.54 | -0.250 | -13.95% | 1.81 | 1.81 | 1.42 | 45,708.00 |
Apr 15 2024 | 1.79 | 0.020 | 1.07% | 1.77 | 1.79 | 1.74 | 41,207.00 |
Apr 14 2024 | 1.77 | 0.110 | 6.68% | 1.65 | 1.77 | 1.65 | 43,194.00 |
Apr 13 2024 | 1.66 | -0.370 | -18.34% | 2.03 | 2.03 | 1.61 | 42,084.00 |
Apr 12 2024 | 2.03 | -0.140 | -6.57% | 2.17 | 2.18 | 2.03 | 41,570.00 |
Apr 11 2024 | 2.17 | 0.020 | 0.95% | 2.15 | 2.25 | 2.12 | 129,033.00 |
Apr 10 2024 | 2.15 | -0.020 | -0.91% | 2.17 | 2.17 | 2.10 | 288,236.00 |
Apr 09 2024 | 2.17 | -0.080 | -3.38% | 2.23 | 2.23 | 2.14 | 260,369.00 |
Apr 08 2024 | 2.25 | -0.190 | -7.77% | 2.44 | 2.44 | 2.20 | 262,467.00 |
Apr 07 2024 | 2.44 | 0.180 | 8.19% | 2.25 | 2.66 | 2.25 | 227,452.00 |
Apr 06 2024 | 2.25 | 0.100 | 4.59% | 2.20 | 2.26 | 2.09 | 265,758.00 |
Apr 05 2024 | 2.15 | -0.350 | -14.12% | 2.49 | 2.49 | 2.00 | 249,731.00 |
Apr 04 2024 | 2.51 | -0.010 | -0.44% | 2.55 | 2.76 | 2.40 | 204,242.00 |
Apr 03 2024 | 2.52 | 0.850 | 50.76% | 1.67 | 3.00 | 1.62 | 163,904.00 |
Apr 02 2024 | 1.67 | -0.170 | -9.07% | 1.84 | 1.84 | 1.67 | 185,357.00 |
Apr 01 2024 | 1.84 | -0.080 | -3.99% | 1.91 | 1.95 | 1.80 | 171,749.00 |
Mar 31 2024 | 1.91 | 0.060 | 2.99% | 1.86 | 1.92 | 1.85 | 176,185.00 |
Mar 30 2024 | 1.86 | -0.130 | -6.58% | 1.99 | 2.04 | 1.86 | 169,383.00 |