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 12 2024 | 0.7016 | -0.0074 | -1.04% | 0.7223 | 0.7288 | 0.701 | 270,491.00 |
| May 11 2024 | 0.709 | -0.0095 | -1.32% | 0.7141 | 0.7324 | 0.6994 | 265,564.00 |
| May 10 2024 | 0.7185 | 0.0038 | 0.53% | 0.7171 | 0.740 | 0.6959 | 542,322.00 |
| May 09 2024 | 0.7147 | 0.053 | 8.01% | 0.664 | 0.7168 | 0.6572 | 377,820.00 |
| May 08 2024 | 0.6617 | -0.0169 | -2.49% | 0.6662 | 0.6796 | 0.6561 | 495,183.00 |
| May 07 2024 | 0.6786 | -0.0173 | -2.49% | 0.7012 | 0.7092 | 0.6731 | 375,068.00 |
| May 06 2024 | 0.6959 | -0.0166 | -2.33% | 0.7169 | 0.7486 | 0.6957 | 516,662.00 |
| May 05 2024 | 0.7125 | 0.0191 | 2.75% | 0.693 | 0.7217 | 0.6763 | 362,281.00 |
| May 04 2024 | 0.6934 | -0.0085 | -1.21% | 0.705 | 0.7084 | 0.6886 | 334,808.00 |
| May 03 2024 | 0.7019 | 0.0241 | 3.56% | 0.6754 | 0.7038 | 0.662 | 568,179.00 |
| May 02 2024 | 0.6778 | 0.0055 | 0.82% | 0.670 | 0.6866 | 0.6575 | 535,674.00 |
| May 01 2024 | 0.6723 | 0.0248 | 3.83% | 0.6423 | 0.6843 | 0.6202 | 712,033.00 |
| Apr 30 2024 | 0.6475 | -0.0713 | -9.92% | 0.7153 | 0.7241 | 0.6354 | 595,813.00 |
| Apr 29 2024 | 0.7188 | 0.0102 | 1.44% | 0.7151 | 0.726 | 0.7007 | 423,033.00 |
| Apr 28 2024 | 0.7086 | -0.0115 | -1.60% | 0.7218 | 0.730 | 0.7074 | 325,673.00 |
| Apr 27 2024 | 0.7201 | 0.0013 | 0.18% | 0.7186 | 0.7273 | 0.6785 | 429,072.00 |
| Apr 26 2024 | 0.7188 | -0.0367 | -4.86% | 0.7517 | 0.7714 | 0.7186 | 373,921.00 |
| Apr 25 2024 | 0.7555 | 0.0295 | 4.06% | 0.7334 | 0.7839 | 0.7098 | 342,957.00 |
| Apr 24 2024 | 0.726 | -0.0018 | -0.25% | 0.7309 | 0.7639 | 0.7105 | 307,075.00 |
| Apr 23 2024 | 0.7278 | -0.030 | -3.96% | 0.7588 | 0.7729 | 0.7271 | 288,018.00 |
| Apr 22 2024 | 0.7578 | 0.0101 | 1.35% | 0.7517 | 0.7921 | 0.7445 | 291,507.00 |
| Apr 21 2024 | 0.7477 | -0.0149 | -1.95% | 0.7525 | 0.7895 | 0.7389 | 260,729.00 |
| Apr 20 2024 | 0.7626 | 0.0652 | 9.35% | 0.6889 | 0.7633 | 0.6787 | 277,828.00 |
| Apr 19 2024 | 0.6974 | 0.0103 | 1.50% | 0.6795 | 0.7149 | 0.6245 | 507,058.00 |
| Apr 18 2024 | 0.6871 | 0.0129 | 1.91% | 0.6568 | 0.6968 | 0.6431 | 397,734.00 |
| Apr 17 2024 | 0.6742 | -0.0209 | -3.01% | 0.6868 | 0.7107 | 0.6557 | 453,273.00 |
| Apr 16 2024 | 0.6951 | 0.0485 | 7.50% | 0.6376 | 0.6965 | 0.6309 | 478,666.00 |
| Apr 15 2024 | 0.6466 | -0.0684 | -9.57% | 0.696 | 0.7418 | 0.631 | 770,158.00 |
| Apr 14 2024 | 0.715 | 0.0479 | 7.18% | 0.659 | 0.716 | 0.6398 | 737,690.00 |
| Apr 13 2024 | 0.6671 | -0.0772 | -10.37% | 0.7422 | 0.7578 | 0.5877 | 807,447.00 |
| Apr 12 2024 | 0.7443 | -0.1671 | -18.33% | 0.9178 | 0.9446 | 0.7322 | 437,784.00 |
| Apr 11 2024 | 0.9114 | -0.0795 | -8.02% | 0.9906 | 0.9957 | 0.8952 | 379,581.00 |
| Apr 10 2024 | 0.9909 | -0.0268 | -2.63% | 1.03 | 1.04 | 0.9584 | 481,497.00 |
| Apr 09 2024 | 1.02 | 0.080 | 9.05% | 0.9253 | 1.04 | 0.9229 | 529,283.00 |
| Apr 08 2024 | 0.9332 | 0.064 | 7.36% | 0.8607 | 0.9429 | 0.850 | 793,016.00 |
| Apr 07 2024 | 0.8692 | 0.0209 | 2.46% | 0.839 | 0.9168 | 0.8382 | 943,778.00 |
| Apr 06 2024 | 0.8483 | 0.048 | 6.00% | 0.807 | 0.8554 | 0.8049 | 611,436.00 |
| Apr 05 2024 | 0.8003 | -0.0543 | -6.35% | 0.8492 | 0.8565 | 0.773 | 747,563.00 |
| Apr 04 2024 | 0.8546 | 0.0313 | 3.80% | 0.8275 | 0.8838 | 0.8118 | 751,839.00 |
| Apr 03 2024 | 0.8233 | -0.0456 | -5.25% | 0.845 | 0.8948 | 0.8123 | 780,129.00 |
| Apr 02 2024 | 0.8689 | -0.0842 | -8.83% | 0.9398 | 0.9424 | 0.8679 | 815,934.00 |
| Apr 01 2024 | 0.9531 | -0.0494 | -4.93% | 0.9949 | 0.9953 | 0.9015 | 845,249.00 |
| Mar 31 2024 | 1.00 | 0.060 | 6.68% | 0.9414 | 1.02 | 0.9352 | 908,609.00 |
| Mar 30 2024 | 0.9397 | -0.0396 | -4.04% | 0.9829 | 0.9944 | 0.9332 | 897,991.00 |
| Mar 29 2024 | 0.9793 | -0.0436 | -4.26% | 1.02 | 1.02 | 0.9543 | 960,704.00 |
| Mar 28 2024 | 1.02 | 0.020 | 2.41% | 1.01 | 1.04 | 0.9928 | 1,147,021.00 |
| Mar 27 2024 | 0.9988 | -0.0724 | -6.76% | 1.06 | 1.10 | 0.9988 | 1,139,589.00 |
| Mar 26 2024 | 1.07 | -0.060 | -5.39% | 1.13 | 1.16 | 1.06 | 1,553,286.00 |
| Mar 25 2024 | 1.13 | 0.060 | 5.91% | 1.07 | 1.22 | 1.05 | 2,020,038.00 |
| Mar 24 2024 | 1.07 | 0.020 | 2.24% | 1.04 | 1.09 | 1.03 | 1,815,475.00 |
| Mar 23 2024 | 1.05 | -0.060 | -5.61% | 1.12 | 1.13 | 1.05 | 953,841.00 |
| Mar 22 2024 | 1.11 | -0.020 | -2.18% | 1.08 | 1.22 | 1.06 | 1,556,592.00 |
| Mar 21 2024 | 1.13 | 0.020 | 1.54% | 1.11 | 1.14 | 1.03 | 1,047,159.00 |
| Mar 20 2024 | 1.12 | 0.130 | 13.08% | 1.01 | 1.14 | 0.900 | 1,111,527.00 |
| Mar 19 2024 | 0.9862 | 0.0554 | 5.95% | 0.938 | 1.08 | 0.8144 | 1,907,427.00 |
| Mar 18 2024 | 0.9308 | 0.0742 | 8.66% | 0.8425 | 0.9544 | 0.8129 | 1,102,853.00 |
| Mar 17 2024 | 0.8566 | 0.0623 | 7.84% | 0.8186 | 0.8982 | 0.7657 | 1,189,774.00 |
| Mar 16 2024 | 0.7943 | -0.0765 | -8.79% | 0.8648 | 0.9768 | 0.790 | 1,428,027.00 |
| Mar 15 2024 | 0.8708 | 0.0379 | 4.55% | 0.8316 | 0.8742 | 0.7353 | 1,005,339.00 |
| Mar 14 2024 | 0.8329 | -0.0583 | -6.54% | 0.8872 | 0.9007 | 0.7869 | 982,244.00 |
| Mar 13 2024 | 0.8912 | 0.065 | 7.87% | 0.824 | 0.9064 | 0.8066 | 988,241.00 |
| Mar 12 2024 | 0.8262 | 0.0096 | 1.18% | 0.8139 | 0.8264 | 0.7645 | 902,518.00 |
| Mar 11 2024 | 0.8166 | 0.0667 | 8.89% | 0.7473 | 0.8551 | 0.7316 | 991,248.00 |
| Mar 10 2024 | 0.7499 | -0.0453 | -5.70% | 0.7908 | 0.8127 | 0.745 | 794,790.00 |
| Mar 09 2024 | 0.7952 | -0.0202 | -2.48% | 0.8246 | 0.8375 | 0.7922 | 749,362.00 |
| Mar 08 2024 | 0.8154 | -0.0161 | -1.94% | 0.8422 | 0.843 | 0.7878 | 905,324.00 |
| Mar 07 2024 | 0.8315 | 0.1286 | 18.30% | 0.7217 | 0.8463 | 0.7053 | 1,070,093.00 |
| Mar 06 2024 | 0.7029 | 0.0735 | 11.68% | 0.6525 | 0.7259 | 0.6177 | 1,023,418.00 |
| Mar 05 2024 | 0.6294 | -0.0143 | -2.22% | 0.644 | 0.6927 | 0.5832 | 1,235,052.00 |
| Mar 04 2024 | 0.6437 | -0.0446 | -6.48% | 0.7365 | 0.7442 | 0.613 | 1,422,475.00 |
| Mar 03 2024 | 0.6883 | 0.1561 | 29.33% | 0.5447 | 0.6926 | 0.5007 | 1,576,055.00 |
| Mar 02 2024 | 0.5322 | 0.0406 | 8.26% | 0.4976 | 0.5419 | 0.4915 | 1,497,290.00 |
| Mar 01 2024 | 0.4916 | 0.0266 | 5.72% | 0.4601 | 0.5068 | 0.460 | 1,393,388.00 |
| Feb 29 2024 | 0.465 | -0.0112 | -2.35% | 0.4792 | 0.4918 | 0.455 | 1,467,386.00 |
| Feb 28 2024 | 0.4762 | 0.0297 | 6.65% | 0.4456 | 0.4925 | 0.441 | 1,660,618.00 |
| Feb 27 2024 | 0.4465 | 0.013 | 3.00% | 0.4366 | 0.4553 | 0.4329 | 1,904,969.00 |
| Feb 26 2024 | 0.4335 | 0.0147 | 3.51% | 0.4188 | 0.4366 | 0.4117 | 1,899,099.00 |
| Feb 25 2024 | 0.4188 | -0.0017 | -0.40% | 0.4217 | 0.4243 | 0.4111 | 1,555,218.00 |
| Feb 24 2024 | 0.4205 | 0.0236 | 5.95% | 0.3948 | 0.4232 | 0.3875 | 1,683,706.00 |
| Feb 23 2024 | 0.3969 | -0.0071 | -1.76% | 0.4026 | 0.4068 | 0.3867 | 1,688,551.00 |
| Feb 22 2024 | 0.404 | -0.0016 | -0.39% | 0.4051 | 0.4191 | 0.3931 | 1,731,362.00 |
| Feb 21 2024 | 0.4056 | -0.0192 | -4.52% | 0.4243 | 0.4249 | 0.3909 | 1,838,551.00 |
| Feb 20 2024 | 0.4248 | -0.0071 | -1.64% | 0.433 | 0.4401 | 0.4051 | 1,877,322.00 |
| Feb 19 2024 | 0.4319 | 0.0104 | 2.47% | 0.4269 | 0.4405 | 0.4233 | 1,715,639.00 |
| Feb 18 2024 | 0.4215 | 0.0216 | 5.40% | 0.4005 | 0.4254 | 0.3962 | 1,470,981.00 |
| Feb 17 2024 | 0.3999 | -0.0085 | -2.08% | 0.408 | 0.4107 | 0.3868 | 1,209,772.00 |
| Feb 16 2024 | 0.4084 | -0.0065 | -1.57% | 0.4165 | 0.4253 | 0.4028 | 1,488,880.00 |
| Feb 15 2024 | 0.4149 | 0.0041 | 1.00% | 0.4123 | 0.420 | 0.4041 | 1,790,492.00 |
| Feb 14 2024 | 0.4108 | 0.0161 | 4.08% | 0.3933 | 0.4175 | 0.3912 | 1,577,668.00 |
| Feb 13 2024 | 0.3947 | -0.0074 | -1.84% | 0.4021 | 0.4036 | 0.3853 | 1,445,435.00 |
