Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.FTMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.824 | 0.0034 | 0.41% | 0.8208 | 0.8523 | 0.8069 | 690,962.00 |
| May 26 2024 | 0.8206 | -0.0024 | -0.29% | 0.8227 | 0.8285 | 0.8004 | 283,664.00 |
| May 25 2024 | 0.823 | 0.0195 | 2.43% | 0.8021 | 0.8365 | 0.7982 | 337,905.00 |
| May 24 2024 | 0.8035 | -0.0173 | -2.11% | 0.821 | 0.8282 | 0.790 | 784,325.00 |
| May 23 2024 | 0.8208 | -0.0223 | -2.65% | 0.845 | 0.8578 | 0.7762 | 936,281.00 |
| May 22 2024 | 0.8431 | -0.0317 | -3.62% | 0.8759 | 0.8786 | 0.834 | 688,948.00 |
| May 21 2024 | 0.8748 | -0.044 | -4.79% | 0.9199 | 0.9244 | 0.8687 | 1,481,999.00 |
| May 20 2024 | 0.9188 | 0.0742 | 8.79% | 0.8462 | 0.9592 | 0.8409 | 986,169.00 |
| May 19 2024 | 0.8446 | -0.0465 | -5.22% | 0.8885 | 0.9183 | 0.8381 | 245,089.00 |
| May 18 2024 | 0.8911 | 0.0944 | 11.85% | 0.7862 | 0.8988 | 0.7862 | 300,020.00 |
| May 17 2024 | 0.7967 | -0.0035 | -0.44% | 0.7992 | 0.8443 | 0.7859 | 454,444.00 |
| May 16 2024 | 0.8002 | 0.0445 | 5.89% | 0.7619 | 0.8315 | 0.7555 | 603,202.00 |
| May 15 2024 | 0.7557 | 0.1142 | 17.80% | 0.6439 | 0.7685 | 0.6375 | 679,966.00 |
| May 14 2024 | 0.6415 | -0.0305 | -4.54% | 0.6702 | 0.6795 | 0.6359 | 619,686.00 |
| May 13 2024 | 0.672 | -0.0301 | -4.29% | 0.7019 | 0.7061 | 0.6606 | 574,557.00 |
| May 12 2024 | 0.7021 | -0.0082 | -1.15% | 0.7111 | 0.7299 | 0.6996 | 227,214.00 |
| May 11 2024 | 0.7103 | -0.0085 | -1.18% | 0.7172 | 0.7357 | 0.6988 | 356,469.00 |
| May 10 2024 | 0.7188 | 0.005 | 0.70% | 0.7177 | 0.7393 | 0.6968 | 680,738.00 |
| May 09 2024 | 0.7138 | 0.0514 | 7.76% | 0.6608 | 0.7189 | 0.6537 | 623,275.00 |
| May 08 2024 | 0.6624 | -0.0122 | -1.81% | 0.6742 | 0.6775 | 0.6558 | 557,737.00 |
| May 07 2024 | 0.6746 | -0.0211 | -3.03% | 0.6977 | 0.7093 | 0.6733 | 451,658.00 |
| May 06 2024 | 0.6957 | -0.0155 | -2.18% | 0.7117 | 0.7479 | 0.6956 | 540,624.00 |
| May 05 2024 | 0.7112 | 0.0183 | 2.64% | 0.6934 | 0.7204 | 0.6752 | 329,473.00 |
| May 04 2024 | 0.6929 | -0.0086 | -1.23% | 0.7009 | 0.7111 | 0.6899 | 754,081.00 |
| May 03 2024 | 0.7015 | 0.0247 | 3.65% | 0.6773 | 0.7042 | 0.6611 | 678,277.00 |
| May 02 2024 | 0.6768 | 0.0033 | 0.49% | 0.6729 | 0.6852 | 0.6555 | 677,890.00 |
| May 01 2024 | 0.6735 | 0.0287 | 4.45% | 0.6428 | 0.6832 | 0.6137 | 923,504.00 |
| Apr 30 2024 | 0.6448 | -0.0726 | -10.12% | 0.7147 | 0.7251 | 0.6369 | 783,867.00 |
| Apr 29 2024 | 0.7174 | 0.0099 | 1.40% | 0.7109 | 0.7257 | 0.7007 | 510,017.00 |
| Apr 28 2024 | 0.7075 | -0.0095 | -1.32% | 0.7167 | 0.7309 | 0.7058 | 299,662.00 |
| Apr 27 2024 | 0.717 | -0.0021 | -0.29% | 0.7199 | 0.7302 | 0.6745 | 417,833.00 |
| Apr 26 2024 | 0.7191 | -0.0389 | -5.13% | 0.7588 | 0.777 | 0.719 | 698,114.00 |
| Apr 25 2024 | 0.758 | 0.0368 | 5.10% | 0.7285 | 0.7876 | 0.7121 | 490,864.00 |
| Apr 24 2024 | 0.7212 | -0.0029 | -0.40% | 0.7302 | 0.7658 | 0.7135 | 654,631.00 |
| Apr 23 2024 | 0.7241 | -0.0343 | -4.52% | 0.7554 | 0.772 | 0.7222 | 528,732.00 |
| Apr 22 2024 | 0.7584 | 0.0121 | 1.62% | 0.7478 | 0.7925 | 0.7394 | 380,444.00 |
| Apr 21 2024 | 0.7463 | -0.0155 | -2.03% | 0.7554 | 0.780 | 0.7374 | 317,583.00 |
| Apr 20 2024 | 0.7618 | 0.0672 | 9.67% | 0.6905 | 0.7641 | 0.6788 | 593,858.00 |
| Apr 19 2024 | 0.6946 | 0.0105 | 1.53% | 0.6832 | 0.718 | 0.6202 | 1,338,787.00 |
| Apr 18 2024 | 0.6841 | 0.0099 | 1.47% | 0.6712 | 0.6994 | 0.6423 | 1,147,310.00 |
| Apr 17 2024 | 0.6742 | -0.0196 | -2.83% | 0.6898 | 0.7107 | 0.653 | 1,370,273.00 |
| Apr 16 2024 | 0.6938 | 0.0476 | 7.37% | 0.6421 | 0.6969 | 0.6292 | 1,245,760.00 |
| Apr 15 2024 | 0.6462 | -0.0633 | -8.92% | 0.705 | 0.7436 | 0.625 | 1,926,955.00 |
| Apr 14 2024 | 0.7095 | 0.0411 | 6.15% | 0.6648 | 0.717 | 0.6288 | 1,967,708.00 |
| Apr 13 2024 | 0.6684 | -0.0732 | -9.87% | 0.7414 | 0.7552 | 0.5808 | 1,783,698.00 |
| Apr 12 2024 | 0.7416 | -0.1738 | -18.99% | 0.9174 | 0.9466 | 0.7172 | 1,139,756.00 |
| Apr 11 2024 | 0.9154 | -0.076 | -7.67% | 0.9853 | 1.01 | 0.8929 | 758,586.00 |
| Apr 10 2024 | 0.9914 | -0.028 | -2.75% | 1.01 | 1.05 | 0.9594 | 1,431,382.00 |
| Apr 09 2024 | 1.02 | 0.080 | 9.09% | 0.9344 | 1.04 | 0.9236 | 762,634.00 |
| Apr 08 2024 | 0.9345 | 0.0665 | 7.66% | 0.8668 | 0.9426 | 0.850 | 758,857.00 |
| Apr 07 2024 | 0.868 | 0.0187 | 2.20% | 0.8459 | 0.915 | 0.838 | 465,157.00 |
| Apr 06 2024 | 0.8493 | 0.0506 | 6.34% | 0.7965 | 0.8563 | 0.7945 | 492,751.00 |
| Apr 05 2024 | 0.7987 | -0.0566 | -6.62% | 0.853 | 0.8545 | 0.775 | 1,303,417.00 |
| Apr 04 2024 | 0.8553 | 0.0326 | 3.96% | 0.818 | 0.8871 | 0.8111 | 925,704.00 |
| Apr 03 2024 | 0.8227 | -0.0462 | -5.32% | 0.8651 | 0.8952 | 0.8124 | 998,318.00 |
| Apr 02 2024 | 0.8689 | -0.082 | -8.62% | 0.9444 | 0.9467 | 0.8628 | 1,247,770.00 |
| Apr 01 2024 | 0.9509 | -0.0499 | -4.99% | 1.00 | 1.00 | 0.9039 | 1,522,191.00 |
| Mar 31 2024 | 1.00 | 0.060 | 6.47% | 0.9383 | 1.02 | 0.9362 | 595,104.00 |
| Mar 30 2024 | 0.940 | -0.0378 | -3.87% | 0.979 | 0.9897 | 0.9357 | 407,940.00 |
| Mar 29 2024 | 0.9778 | -0.0455 | -4.45% | 1.02 | 1.02 | 0.954 | 618,580.00 |
| Mar 28 2024 | 1.02 | 0.020 | 1.98% | 1.00 | 1.04 | 0.993 | 801,066.00 |
| Mar 27 2024 | 1.00 | -0.070 | -6.22% | 1.07 | 1.10 | 0.9895 | 935,094.00 |
| Mar 26 2024 | 1.07 | -0.060 | -5.18% | 1.13 | 1.15 | 1.06 | 868,608.00 |
| Mar 25 2024 | 1.13 | 0.060 | 5.97% | 1.06 | 1.22 | 1.05 | 1,771,831.00 |
| Mar 24 2024 | 1.06 | 0.030 | 2.74% | 1.04 | 1.09 | 1.03 | 583,567.00 |
| Mar 23 2024 | 1.04 | -0.100 | -9.05% | 1.14 | 1.14 | 1.04 | 698,328.00 |
| Mar 22 2024 | 1.14 | 0.020 | 2.23% | 1.10 | 1.22 | 1.06 | 803,335.00 |
| Mar 21 2024 | 1.11 | -0.010 | -1.23% | 1.11 | 1.15 | 1.00 | 866,098.00 |
| Mar 20 2024 | 1.13 | 0.100 | 9.30% | 1.03 | 1.14 | 0.900 | 1,320,131.00 |
| Mar 19 2024 | 1.03 | 0.110 | 11.49% | 0.932 | 1.07 | 0.7917 | 1,506,573.00 |
| Mar 18 2024 | 0.9262 | 0.0711 | 8.31% | 0.8492 | 0.9509 | 0.809 | 1,244,460.00 |
| Mar 17 2024 | 0.8551 | 0.0591 | 7.42% | 0.7968 | 0.9134 | 0.7598 | 1,364,694.00 |
| Mar 16 2024 | 0.796 | -0.0724 | -8.34% | 0.8687 | 0.978 | 0.7793 | 1,493,549.00 |
| Mar 15 2024 | 0.8684 | 0.0402 | 4.85% | 0.8308 | 0.8701 | 0.7245 | 2,269,978.00 |
| Mar 14 2024 | 0.8282 | -0.0671 | -7.49% | 0.893 | 0.9013 | 0.7976 | 2,175,531.00 |
| Mar 13 2024 | 0.8953 | 0.0649 | 7.82% | 0.8301 | 0.9107 | 0.8037 | 1,941,612.00 |
| Mar 12 2024 | 0.8304 | 0.0117 | 1.43% | 0.8202 | 0.8306 | 0.749 | 3,424,750.00 |
| Mar 11 2024 | 0.8187 | 0.0648 | 8.60% | 0.7523 | 0.8597 | 0.7255 | 2,545,700.00 |
| Mar 10 2024 | 0.7539 | -0.0426 | -5.35% | 0.7891 | 0.8144 | 0.7412 | 2,661,827.00 |
| Mar 09 2024 | 0.7965 | -0.023 | -2.81% | 0.8134 | 0.8385 | 0.7915 | 1,007,528.00 |
| Mar 08 2024 | 0.8195 | -0.0194 | -2.31% | 0.8545 | 0.8545 | 0.765 | 2,105,733.00 |
| Mar 07 2024 | 0.8389 | 0.1367 | 19.47% | 0.7083 | 0.8546 | 0.7047 | 2,326,890.00 |
| Mar 06 2024 | 0.7022 | 0.0699 | 11.05% | 0.633 | 0.730 | 0.6143 | 3,566,123.00 |
| Mar 05 2024 | 0.6323 | -0.0166 | -2.56% | 0.640 | 0.7163 | 0.5816 | 4,142,742.00 |
| Mar 04 2024 | 0.6489 | -0.0486 | -6.97% | 0.6969 | 0.7347 | 0.6154 | 2,011,952.00 |
| Mar 03 2024 | 0.6975 | 0.1566 | 28.95% | 0.5431 | 0.6991 | 0.4976 | 1,316,976.00 |
| Mar 02 2024 | 0.5409 | 0.0519 | 10.61% | 0.4901 | 0.5413 | 0.490 | 1,273,558.00 |
| Mar 01 2024 | 0.489 | 0.0261 | 5.64% | 0.4615 | 0.5068 | 0.4598 | 1,793,101.00 |
| Feb 29 2024 | 0.4629 | -0.012 | -2.53% | 0.4784 | 0.4913 | 0.4526 | 2,483,575.00 |
| Feb 28 2024 | 0.4749 | 0.0286 | 6.41% | 0.4477 | 0.4956 | 0.4421 | 2,945,029.00 |
