Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.FTMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.675 | 0.00 | 0.00% | 0.675 | 0.675 | 0.675 | 0.00 |
| May 07 2024 | 0.675 | -0.0206 | -2.96% | 0.6981 | 0.7121 | 0.6727 | 6,838,489.00 |
| May 06 2024 | 0.6956 | -0.0174 | -2.44% | 0.712 | 0.7497 | 0.6954 | 9,322,243.00 |
| May 05 2024 | 0.713 | 0.0202 | 2.92% | 0.693 | 0.7235 | 0.6755 | 4,574,056.00 |
| May 04 2024 | 0.6928 | -0.008 | -1.14% | 0.701 | 0.715 | 0.6888 | 3,083,449.00 |
| May 03 2024 | 0.7008 | 0.0239 | 3.53% | 0.6781 | 0.7066 | 0.6618 | 7,539,626.00 |
| May 02 2024 | 0.6769 | 0.0033 | 0.49% | 0.6733 | 0.6866 | 0.6564 | 7,628,560.00 |
| May 01 2024 | 0.6736 | 0.0298 | 4.63% | 0.6429 | 0.6919 | 0.6123 | 15,096,092.00 |
| Apr 30 2024 | 0.6438 | -0.0724 | -10.11% | 0.7155 | 0.7263 | 0.635 | 8,368,919.00 |
| Apr 29 2024 | 0.7162 | 0.0066 | 0.93% | 0.7113 | 0.727 | 0.6977 | 7,970,611.00 |
| Apr 28 2024 | 0.7096 | -0.0065 | -0.91% | 0.7173 | 0.7328 | 0.7047 | 4,041,687.00 |
| Apr 27 2024 | 0.7161 | -0.0037 | -0.51% | 0.7204 | 0.7344 | 0.6742 | 6,713,701.00 |
| Apr 26 2024 | 0.7198 | -0.0369 | -4.88% | 0.7599 | 0.7795 | 0.7174 | 11,302,272.00 |
| Apr 25 2024 | 0.7567 | 0.0274 | 3.76% | 0.7277 | 0.7896 | 0.7092 | 16,192,719.00 |
| Apr 24 2024 | 0.7293 | 0.00 | 0.00% | 0.7293 | 0.7293 | 0.7293 | 0.00 |
| Apr 23 2024 | 0.7293 | -0.0288 | -3.80% | 0.7566 | 0.7727 | 0.723 | 7,545,628.00 |
| Apr 22 2024 | 0.7581 | 0.0115 | 1.54% | 0.7483 | 0.7925 | 0.7395 | 9,215,905.00 |
| Apr 21 2024 | 0.7466 | -0.0161 | -2.11% | 0.7556 | 0.7898 | 0.7371 | 9,204,840.00 |
| Apr 20 2024 | 0.7627 | 0.0722 | 10.46% | 0.6907 | 0.7652 | 0.6761 | 9,275,777.00 |
| Apr 19 2024 | 0.6905 | 0.005 | 0.73% | 0.6838 | 0.7194 | 0.6163 | 16,055,440.00 |
| Apr 18 2024 | 0.6855 | 0.0105 | 1.56% | 0.671 | 0.7023 | 0.6413 | 9,603,295.00 |
| Apr 17 2024 | 0.675 | -0.0201 | -2.89% | 0.6907 | 0.715 | 0.6495 | 14,534,637.00 |
| Apr 16 2024 | 0.6951 | 0.0491 | 7.60% | 0.6426 | 0.6976 | 0.6236 | 17,408,272.00 |
| Apr 15 2024 | 0.646 | -0.0659 | -9.26% | 0.7065 | 0.7475 | 0.6222 | 21,946,358.00 |
| Apr 14 2024 | 0.7119 | 0.0468 | 7.04% | 0.6666 | 0.7274 | 0.6296 | 29,414,412.00 |
| Apr 13 2024 | 0.6651 | -0.0773 | -10.41% | 0.7403 | 0.7616 | 0.5572 | 56,229,134.00 |
| Apr 12 2024 | 0.7424 | -0.1744 | -19.02% | 0.9172 | 0.9463 | 0.6568 | 28,405,139.00 |
| Apr 11 2024 | 0.9168 | -0.0715 | -7.23% | 0.9837 | 1.01 | 0.8917 | 11,857,415.00 |
| Apr 10 2024 | 0.9883 | -0.0298 | -2.93% | 1.01 | 1.05 | 0.9537 | 29,548,684.00 |
| Apr 09 2024 | 1.02 | 0.080 | 8.92% | 0.933 | 1.04 | 0.9156 | 36,285,731.00 |
| Apr 08 2024 | 0.9347 | 0.066 | 7.60% | 0.8663 | 0.9472 | 0.8471 | 14,969,335.00 |
| Apr 07 2024 | 0.8687 | 0.0212 | 2.50% | 0.8456 | 0.9182 | 0.8376 | 15,857,798.00 |
| Apr 06 2024 | 0.8475 | 0.0503 | 6.31% | 0.7958 | 0.857 | 0.7938 | 6,901,743.00 |
| Apr 05 2024 | 0.7972 | -0.0588 | -6.87% | 0.852 | 0.8577 | 0.7718 | 9,781,147.00 |
| Apr 04 2024 | 0.856 | 0.0385 | 4.71% | 0.8154 | 0.8922 | 0.8089 | 7,702,904.00 |
| Apr 03 2024 | 0.8175 | -0.0454 | -5.26% | 0.8623 | 0.8967 | 0.8116 | 8,276,058.00 |
| Apr 02 2024 | 0.8629 | -0.0865 | -9.11% | 0.9465 | 0.9465 | 0.8618 | 12,492,289.00 |
| Apr 01 2024 | 0.9494 | -0.0546 | -5.44% | 0.9991 | 1.00 | 0.9014 | 12,056,142.00 |
| Mar 31 2024 | 1.00 | 0.060 | 6.87% | 0.9367 | 1.02 | 0.9336 | 9,482,848.00 |
| Mar 30 2024 | 0.9395 | -0.0411 | -4.19% | 0.9787 | 0.995 | 0.9324 | 6,464,452.00 |
| Mar 29 2024 | 0.9806 | -0.0394 | -3.86% | 1.02 | 1.02 | 0.9509 | 9,064,048.00 |
| Mar 28 2024 | 1.02 | 0.020 | 1.94% | 0.999 | 1.04 | 0.9901 | 7,453,385.00 |
| Mar 27 2024 | 1.00 | -0.060 | -5.97% | 1.06 | 1.10 | 0.9886 | 14,816,398.00 |
| Mar 26 2024 | 1.06 | -0.060 | -5.66% | 1.13 | 1.16 | 1.06 | 17,436,089.00 |
| Mar 25 2024 | 1.13 | 0.060 | 5.58% | 1.06 | 1.22 | 1.05 | 25,897,667.00 |
| Mar 24 2024 | 1.07 | 0.030 | 2.84% | 1.04 | 1.09 | 1.03 | 12,528,921.00 |
| Mar 23 2024 | 1.04 | -0.100 | -8.94% | 1.14 | 1.14 | 1.04 | 13,731,885.00 |
| Mar 22 2024 | 1.14 | 0.030 | 2.90% | 1.10 | 1.23 | 1.06 | 35,709,684.00 |
| Mar 21 2024 | 1.11 | -0.010 | -0.81% | 1.11 | 1.15 | 1.03 | 27,075,091.00 |
| Mar 20 2024 | 1.12 | 0.090 | 8.70% | 1.03 | 1.15 | 0.8962 | 43,739,063.00 |
| Mar 19 2024 | 1.03 | 0.090 | 10.04% | 0.9371 | 1.08 | 0.7922 | 63,457,275.00 |
| Mar 18 2024 | 0.9344 | 0.0807 | 9.45% | 0.8477 | 0.9554 | 0.8126 | 34,885,679.00 |
| Mar 17 2024 | 0.8537 | 0.0578 | 7.26% | 0.7994 | 0.9179 | 0.7563 | 23,829,800.00 |
| Mar 16 2024 | 0.7959 | -0.0748 | -8.59% | 0.8674 | 0.9839 | 0.7788 | 37,554,336.00 |
| Mar 15 2024 | 0.8707 | -0.0217 | -2.43% | 0.8294 | 0.8742 | 0.7213 | 25,563,189.00 |
| Mar 14 2024 | 0.8924 | 0.00 | 0.00% | 0.8924 | 0.8924 | 0.8924 | 0.00 |
| Mar 13 2024 | 0.8924 | 0.0635 | 7.66% | 0.829 | 0.9139 | 0.8006 | 23,654,724.00 |
| Mar 12 2024 | 0.8289 | 0.0093 | 1.13% | 0.818 | 0.830 | 0.7501 | 18,189,319.00 |
| Mar 11 2024 | 0.8196 | 0.0683 | 9.09% | 0.7514 | 0.8586 | 0.7191 | 20,009,459.00 |
| Mar 10 2024 | 0.7513 | -0.067 | -8.19% | 0.7898 | 0.8147 | 0.738 | 13,836,467.00 |
| Mar 09 2024 | 0.8183 | 0.00 | 0.00% | 0.8183 | 0.8183 | 0.8183 | 0.00 |
| Mar 08 2024 | 0.8183 | -0.0294 | -3.47% | 0.8551 | 0.8562 | 0.7668 | 21,698,465.00 |
| Mar 07 2024 | 0.8477 | 0.1409 | 19.93% | 0.7073 | 0.8557 | 0.7034 | 45,577,407.00 |
| Mar 06 2024 | 0.7068 | 0.0764 | 12.12% | 0.6364 | 0.732 | 0.6146 | 30,939,293.00 |
| Mar 05 2024 | 0.6304 | -0.0116 | -1.81% | 0.6386 | 0.7302 | 0.534 | 54,301,404.00 |
| Mar 04 2024 | 0.642 | -0.0574 | -8.21% | 0.695 | 0.7516 | 0.611 | 55,283,016.00 |
| Mar 03 2024 | 0.6994 | 0.1579 | 29.16% | 0.5424 | 0.7046 | 0.4775 | 34,731,550.00 |
| Mar 02 2024 | 0.5415 | 0.0516 | 10.53% | 0.4896 | 0.5419 | 0.4895 | 16,054,172.00 |
| Mar 01 2024 | 0.4899 | 0.0299 | 6.50% | 0.4624 | 0.5072 | 0.4593 | 14,073,986.00 |
| Feb 29 2024 | 0.460 | -0.0159 | -3.34% | 0.4785 | 0.4925 | 0.4502 | 13,508,061.00 |
| Feb 28 2024 | 0.4759 | 0.0293 | 6.56% | 0.4474 | 0.4995 | 0.4156 | 22,157,588.00 |
| Feb 27 2024 | 0.4466 | 0.0125 | 2.88% | 0.4355 | 0.4555 | 0.4311 | 11,525,084.00 |
| Feb 26 2024 | 0.4341 | 0.0162 | 3.88% | 0.4174 | 0.4367 | 0.4106 | 8,821,063.00 |
| Feb 25 2024 | 0.4179 | -0.0027 | -0.64% | 0.4213 | 0.4246 | 0.4111 | 5,319,900.00 |
| Feb 24 2024 | 0.4206 | 0.024 | 6.05% | 0.3971 | 0.4233 | 0.3872 | 6,229,472.00 |
| Feb 23 2024 | 0.3966 | -0.0061 | -1.51% | 0.4032 | 0.4066 | 0.3847 | 6,932,582.00 |
| Feb 22 2024 | 0.4027 | -0.0022 | -0.54% | 0.4046 | 0.4215 | 0.3929 | 5,956,988.00 |
| Feb 21 2024 | 0.4049 | -0.0193 | -4.55% | 0.4235 | 0.425 | 0.3896 | 8,355,861.00 |
| Feb 20 2024 | 0.4242 | -0.0076 | -1.76% | 0.434 | 0.4399 | 0.4019 | 11,958,991.00 |
| Feb 19 2024 | 0.4318 | 0.0099 | 2.35% | 0.4226 | 0.4409 | 0.4226 | 8,833,049.00 |
| Feb 18 2024 | 0.4219 | 0.0211 | 5.26% | 0.4002 | 0.4253 | 0.3961 | 4,135,942.00 |
| Feb 17 2024 | 0.4008 | -0.0072 | -1.76% | 0.4071 | 0.4108 | 0.3867 | 5,872,440.00 |
| Feb 16 2024 | 0.408 | -0.0081 | -1.95% | 0.4168 | 0.4253 | 0.3981 | 6,683,200.00 |
| Feb 15 2024 | 0.4161 | 0.005 | 1.22% | 0.4119 | 0.4205 | 0.4014 | 8,532,305.00 |
| Feb 14 2024 | 0.4111 | 0.0166 | 4.21% | 0.3939 | 0.4176 | 0.3911 | 7,318,614.00 |
| Feb 13 2024 | 0.3945 | -0.0072 | -1.79% | 0.4024 | 0.4038 | 0.382 | 6,456,092.00 |
| Feb 12 2024 | 0.4017 | 0.0154 | 3.99% | 0.3858 | 0.4064 | 0.3739 | 6,245,417.00 |
| Feb 11 2024 | 0.3863 | -0.0113 | -2.84% | 0.3977 | 0.4009 | 0.3834 | 3,444,260.00 |
| Feb 10 2024 | 0.3976 | 0.0011 | 0.28% | 0.398 | 0.4039 | 0.3856 | 4,286,440.00 |
| Feb 09 2024 | 0.3965 | 0.0216 | 5.76% | 0.3755 | 0.4055 | 0.3748 | 7,479,500.00 |
