Register to chat with like-minded investors on our interactive forums.FTRBUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.004691 | -0.000023 | -0.49% | 0.004699 | 0.004726 | 0.004676 | 7,806,507.00 |
| Jun 27 2024 | 0.004714 | -0.000041 | -0.86% | 0.004758 | 0.004971 | 0.004568 | 7,348,390.00 |
| Jun 26 2024 | 0.004755 | -0.000075 | -1.55% | 0.004822 | 0.00484 | 0.004738 | 7,595,871.00 |
| Jun 25 2024 | 0.00483 | 0.00000100 | 0.02% | 0.004829 | 0.004925 | 0.004801 | 7,133,731.00 |
| Jun 24 2024 | 0.004829 | -0.00000300 | -0.06% | 0.004829 | 0.004925 | 0.0048 | 6,148,741.00 |
| Jun 23 2024 | 0.004832 | 0.00 | 0.00% | 0.004838 | 0.005123 | 0.004818 | 4,819,717.00 |
| Jun 22 2024 | 0.004832 | -0.000039 | -0.80% | 0.004873 | 0.005087 | 0.004803 | 7,372,136.00 |
| Jun 21 2024 | 0.004871 | 0.000085 | 1.78% | 0.004785 | 0.004882 | 0.004775 | 7,566,291.00 |
| Jun 20 2024 | 0.004786 | -0.000325 | -6.36% | 0.00511 | 0.005119 | 0.004771 | 7,871,692.00 |
| Jun 19 2024 | 0.005111 | 0.000285 | 5.91% | 0.004828 | 0.005136 | 0.004696 | 6,892,728.00 |
| Jun 18 2024 | 0.004826 | -0.000097 | -1.97% | 0.004932 | 0.005067 | 0.004819 | 6,941,362.00 |
| Jun 17 2024 | 0.004923 | -0.000047 | -0.95% | 0.00498 | 0.004989 | 0.004887 | 6,981,680.00 |
| Jun 16 2024 | 0.00497 | -0.000062 | -1.23% | 0.005036 | 0.005039 | 0.00493 | 6,893,439.00 |
| Jun 15 2024 | 0.005032 | 0.000062 | 1.25% | 0.004967 | 0.005041 | 0.004816 | 7,023,875.00 |
| Jun 14 2024 | 0.00497 | 0.000262 | 5.56% | 0.004713 | 0.005027 | 0.004653 | 7,204,948.00 |
| Jun 13 2024 | 0.004708 | -0.000111 | -2.30% | 0.004816 | 0.004824 | 0.004707 | 6,808,513.00 |
| Jun 12 2024 | 0.004819 | -0.000187 | -3.74% | 0.005007 | 0.005018 | 0.004813 | 6,945,878.00 |
| Jun 11 2024 | 0.005006 | -0.000095 | -1.86% | 0.005095 | 0.005105 | 0.005001 | 6,842,751.00 |
| Jun 10 2024 | 0.005101 | -0.000125 | -2.39% | 0.005215 | 0.005239 | 0.005088 | 6,044,160.00 |
| Jun 09 2024 | 0.005226 | 0.00011 | 2.15% | 0.005117 | 0.005258 | 0.004926 | 6,952,385.00 |
| Jun 08 2024 | 0.005116 | 0.000097 | 1.93% | 0.005022 | 0.005166 | 0.004815 | 6,836,069.00 |
| Jun 07 2024 | 0.005019 | 0.000071 | 1.43% | 0.00494 | 0.005488 | 0.004934 | 7,185,914.00 |
| Jun 06 2024 | 0.004948 | 0.000035 | 0.71% | 0.004917 | 0.004996 | 0.004805 | 7,051,816.00 |
| Jun 05 2024 | 0.004913 | -0.00000400 | -0.08% | 0.004914 | 0.004925 | 0.004908 | 6,536,383.00 |
| Jun 04 2024 | 0.004917 | 0.000212 | 4.51% | 0.004704 | 0.004924 | 0.004534 | 7,455,998.00 |
| Jun 03 2024 | 0.004705 | -0.000092 | -1.92% | 0.004795 | 0.005078 | 0.0047 | 6,309,036.00 |
| Jun 02 2024 | 0.004797 | -0.000399 | -7.68% | 0.005198 | 0.005216 | 0.004767 | 7,412,125.00 |
| Jun 01 2024 | 0.005196 | 0.000376 | 7.80% | 0.004823 | 0.0055 | 0.004806 | 7,054,751.00 |
| May 31 2024 | 0.00482 | -0.000178 | -3.56% | 0.004985 | 0.005033 | 0.004762 | 7,448,349.00 |
| May 30 2024 | 0.004998 | 0.0003 | 6.39% | 0.004698 | 0.005362 | 0.004573 | 6,871,303.00 |
| May 29 2024 | 0.004698 | -0.000022 | -0.47% | 0.004721 | 0.00504 | 0.004582 | 7,773,862.00 |
| May 28 2024 | 0.00472 | -0.000044 | -0.92% | 0.004752 | 0.004841 | 0.004617 | 7,679,334.00 |
| May 27 2024 | 0.004764 | -0.000137 | -2.80% | 0.004906 | 0.005089 | 0.004709 | 7,344,071.00 |
| May 26 2024 | 0.004901 | 0.000061 | 1.26% | 0.004841 | 0.005066 | 0.004812 | 7,243,274.00 |
| May 25 2024 | 0.00484 | -0.000191 | -3.80% | 0.00504 | 0.005056 | 0.004831 | 7,262,985.00 |
| May 24 2024 | 0.005031 | -0.000053 | -1.04% | 0.005082 | 0.005122 | 0.004946 | 7,224,925.00 |
| May 23 2024 | 0.005084 | 0.000053 | 1.05% | 0.005039 | 0.005411 | 0.004943 | 7,062,763.00 |
| May 22 2024 | 0.005031 | -0.000118 | -2.29% | 0.005152 | 0.005182 | 0.005016 | 7,068,133.00 |
| May 21 2024 | 0.005149 | -0.000252 | -4.67% | 0.005675 | 0.00592 | 0.005053 | 6,952,674.00 |
| May 20 2024 | 0.005401 | 0.000381 | 7.59% | 0.005031 | 0.005575 | 0.004975 | 7,016,133.00 |
| May 19 2024 | 0.00502 | -0.00001 | -0.20% | 0.005042 | 0.005108 | 0.004757 | 7,184,741.00 |
| May 18 2024 | 0.00503 | -0.000283 | -5.33% | 0.005303 | 0.005361 | 0.004941 | 6,747,544.00 |
| May 17 2024 | 0.005313 | 0.000539 | 11.29% | 0.004772 | 0.005577 | 0.004599 | 7,710,775.00 |
| May 16 2024 | 0.004774 | -0.000093 | -1.91% | 0.004878 | 0.00488 | 0.004762 | 7,392,763.00 |
| May 15 2024 | 0.004867 | 0.000089 | 1.86% | 0.004778 | 0.004878 | 0.004764 | 4,438,107.00 |
| May 14 2024 | 0.004778 | 0.000344 | 7.76% | 0.0044 | 0.00507 | 0.004367 | 5,387,508.00 |
| May 13 2024 | 0.004434 | 0.000489 | 12.40% | 0.004225 | 0.005369 | 0.004072 | 9,183,760.00 |
| May 12 2024 | 0.003945 | -0.001018 | -20.51% | 0.004972 | 0.005127 | 0.003511 | 10,344,574.00 |
| May 11 2024 | 0.004963 | -0.000138 | -2.71% | 0.005098 | 0.005101 | 0.004767 | 6,124,138.00 |
| May 10 2024 | 0.005101 | 0.000151 | 3.05% | 0.004944 | 0.006115 | 0.004778 | 5,480,494.00 |
| May 09 2024 | 0.00495 | -0.000099 | -1.96% | 0.005046 | 0.005046 | 0.004945 | 4,410,609.00 |
| May 08 2024 | 0.005049 | 0.000202 | 4.17% | 0.004809 | 0.005257 | 0.004794 | 6,164,430.00 |
| May 07 2024 | 0.004847 | -0.00018 | -3.58% | 0.005028 | 0.005055 | 0.004826 | 6,326,220.00 |
| May 06 2024 | 0.005027 | 0.000077 | 1.56% | 0.004943 | 0.005294 | 0.004697 | 7,400,423.00 |
| May 05 2024 | 0.00495 | -0.000288 | -5.50% | 0.005236 | 0.005263 | 0.004678 | 6,783,117.00 |
| May 04 2024 | 0.005238 | 0.000147 | 2.89% | 0.005092 | 0.005375 | 0.004954 | 4,979,426.00 |
| May 03 2024 | 0.005091 | 0.000498 | 10.84% | 0.00449 | 0.005523 | 0.004367 | 6,198,337.00 |
| May 02 2024 | 0.004593 | -0.000769 | -14.34% | 0.00537 | 0.005381 | 0.004104 | 7,560,876.00 |
| May 01 2024 | 0.005362 | -0.0001 | -1.83% | 0.00545 | 0.005497 | 0.005333 | 6,673,634.00 |
| Apr 30 2024 | 0.005462 | -0.000326 | -5.63% | 0.005791 | 0.005805 | 0.005454 | 6,326,147.00 |
| Apr 29 2024 | 0.005788 | -0.000028 | -0.48% | 0.005805 | 0.00584 | 0.005779 | 6,400,150.00 |
| Apr 28 2024 | 0.005816 | -0.00013 | -2.19% | 0.005951 | 0.005977 | 0.0058 | 6,270,867.00 |
| Apr 27 2024 | 0.005946 | 0.00008 | 1.36% | 0.005877 | 0.00597 | 0.005773 | 6,304,933.00 |
| Apr 26 2024 | 0.005866 | 0.000014 | 0.24% | 0.005827 | 0.006187 | 0.005705 | 6,187,636.00 |
| Apr 25 2024 | 0.005852 | 0.000182 | 3.21% | 0.005669 | 0.006508 | 0.005596 | 6,242,426.00 |
| Apr 24 2024 | 0.00567 | 0.000043 | 0.76% | 0.005625 | 0.006565 | 0.005287 | 4,582,021.00 |
| Apr 23 2024 | 0.005627 | -0.000039 | -0.69% | 0.005663 | 0.005676 | 0.005227 | 6,717,277.00 |
| Apr 22 2024 | 0.005666 | 0.000232 | 4.27% | 0.005434 | 0.0058 | 0.005342 | 6,677,202.00 |
| Apr 21 2024 | 0.005434 | 0.000156 | 2.96% | 0.005275 | 0.005562 | 0.005236 | 6,702,819.00 |
| Apr 20 2024 | 0.005278 | -0.000213 | -3.88% | 0.005479 | 0.005524 | 0.005277 | 6,269,585.00 |
| Apr 19 2024 | 0.005491 | 0.000154 | 2.89% | 0.005324 | 0.0057 | 0.005231 | 6,942,216.00 |
| Apr 18 2024 | 0.005337 | -0.000092 | -1.69% | 0.005439 | 0.005447 | 0.005308 | 6,959,711.00 |
| Apr 17 2024 | 0.005429 | 0.000012 | 0.22% | 0.005417 | 0.005456 | 0.005401 | 6,815,251.00 |
| Apr 16 2024 | 0.005417 | 0.000102 | 1.92% | 0.005314 | 0.005823 | 0.005187 | 7,116,266.00 |
| Apr 15 2024 | 0.005315 | 0.000165 | 3.20% | 0.00515 | 0.005868 | 0.005104 | 7,180,971.00 |
| Apr 14 2024 | 0.00515 | -0.000323 | -5.90% | 0.005373 | 0.005527 | 0.005065 | 7,740,478.00 |
| Apr 13 2024 | 0.005473 | 0.000018 | 0.33% | 0.005433 | 0.005906 | 0.005097 | 7,669,000.00 |
| Apr 12 2024 | 0.005455 | -0.000028 | -0.51% | 0.005458 | 0.006131 | 0.005339 | 6,927,972.00 |
| Apr 11 2024 | 0.005483 | -0.000066 | -1.19% | 0.005553 | 0.005561 | 0.004841 | 7,355,746.00 |
| Apr 10 2024 | 0.005549 | 0.000343 | 6.59% | 0.005227 | 0.005794 | 0.005117 | 7,292,249.00 |
| Apr 09 2024 | 0.005206 | 0.000136 | 2.68% | 0.005097 | 0.005693 | 0.004881 | 7,649,240.00 |
| Apr 08 2024 | 0.00507 | -0.000359 | -6.61% | 0.005218 | 0.005955 | 0.004904 | 7,161,150.00 |
| Apr 07 2024 | 0.005429 | 0.000434 | 8.69% | 0.004994 | 0.005824 | 0.004987 | 5,831,716.00 |
| Apr 06 2024 | 0.004995 | -0.000076 | -1.50% | 0.005073 | 0.00563 | 0.004991 | 7,733,092.00 |
| Apr 05 2024 | 0.005071 | -0.000066 | -1.28% | 0.005133 | 0.0058 | 0.004842 | 5,847,488.00 |
| Apr 04 2024 | 0.005137 | -0.000013 | -0.25% | 0.005169 | 0.005762 | 0.00458 | 3,534,856.00 |
| Apr 03 2024 | 0.00515 | -0.000798 | -13.42% | 0.005952 | 0.0061 | 0.005101 | 3,775,286.00 |
| Apr 02 2024 | 0.005948 | -0.000068 | -1.13% | 0.006013 | 0.006168 | 0.00497 | 5,205,369.00 |
| Apr 01 2024 | 0.006016 | -0.000091 | -1.49% | 0.006166 | 0.006213 | 0.005792 | 7,626,087.00 |
| Mar 31 2024 | 0.006107 | 0.000146 | 2.45% | 0.005951 | 0.006447 | 0.005801 | 6,012,738.00 |
| Mar 30 2024 | 0.005961 | -0.000273 | -4.38% | 0.006232 | 0.006239 | 0.005907 | 5,203,927.00 |
