Register to chat with like-minded investors on our interactive forums.FTTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 1.47 | 0.030 | 2.32% | 1.44 | 1.54 | 1.39 | 211,825.00 |
| Jul 27 2024 | 1.43 | 0.060 | 4.46% | 1.37 | 1.46 | 1.36 | 238,192.00 |
| Jul 26 2024 | 1.37 | 0.030 | 1.99% | 1.35 | 1.43 | 1.34 | 221,414.00 |
| Jul 25 2024 | 1.35 | -0.020 | -1.79% | 1.38 | 1.39 | 1.28 | 285,306.00 |
| Jul 24 2024 | 1.37 | 0.020 | 1.54% | 1.36 | 1.42 | 1.35 | 158,919.00 |
| Jul 23 2024 | 1.35 | -0.050 | -3.78% | 1.41 | 1.42 | 1.35 | 224,615.00 |
| Jul 22 2024 | 1.40 | -0.020 | -1.72% | 1.43 | 1.45 | 1.40 | 116,567.00 |
| Jul 21 2024 | 1.43 | 0.010 | 0.63% | 1.42 | 1.44 | 1.39 | 67,033.00 |
| Jul 20 2024 | 1.42 | -0.020 | -1.48% | 1.44 | 1.46 | 1.39 | 67,193.00 |
| Jul 19 2024 | 1.44 | 0.040 | 2.61% | 1.40 | 1.47 | 1.37 | 80,905.00 |
| Jul 18 2024 | 1.40 | -0.090 | -5.80% | 1.50 | 1.54 | 1.38 | 94,511.00 |
| Jul 17 2024 | 1.49 | -0.100 | -6.07% | 1.59 | 1.62 | 1.48 | 113,404.00 |
| Jul 16 2024 | 1.59 | 0.200 | 14.71% | 1.40 | 1.63 | 1.35 | 137,462.00 |
| Jul 15 2024 | 1.38 | 0.030 | 1.97% | 1.35 | 1.39 | 1.34 | 96,669.00 |
| Jul 14 2024 | 1.36 | 0.010 | 0.58% | 1.36 | 1.38 | 1.33 | 73,719.00 |
| Jul 13 2024 | 1.35 | 0.030 | 2.54% | 1.32 | 1.40 | 1.32 | 116,297.00 |
| Jul 12 2024 | 1.32 | 0.130 | 11.31% | 1.18 | 1.38 | 1.18 | 88,402.00 |
| Jul 11 2024 | 1.18 | -0.010 | -0.86% | 1.19 | 1.22 | 1.17 | 75,645.00 |
| Jul 10 2024 | 1.19 | -0.010 | -0.53% | 1.20 | 1.22 | 1.18 | 65,281.00 |
| Jul 09 2024 | 1.20 | 0.010 | 0.88% | 1.19 | 1.20 | 1.18 | 77,415.00 |
| Jul 08 2024 | 1.19 | 0.030 | 2.55% | 1.15 | 1.23 | 1.09 | 74,700.00 |
| Jul 07 2024 | 1.16 | -0.050 | -4.42% | 1.21 | 1.25 | 1.16 | 74,688.00 |
| Jul 06 2024 | 1.21 | 0.070 | 6.06% | 1.15 | 1.23 | 1.14 | 78,757.00 |
| Jul 05 2024 | 1.14 | -0.110 | -8.78% | 1.24 | 1.24 | 1.04 | 114,310.00 |
| Jul 04 2024 | 1.25 | -0.100 | -7.62% | 1.36 | 1.36 | 1.25 | 81,728.00 |
| Jul 03 2024 | 1.36 | -0.050 | -3.88% | 1.41 | 1.41 | 1.35 | 66,864.00 |
| Jul 02 2024 | 1.41 | 0.020 | 1.20% | 1.40 | 1.43 | 1.39 | 86,550.00 |
| Jul 01 2024 | 1.39 | -0.030 | -1.88% | 1.42 | 1.44 | 1.39 | 64,285.00 |
| Jun 30 2024 | 1.42 | 0.040 | 2.89% | 1.38 | 1.43 | 1.36 | 75,500.00 |
| Jun 29 2024 | 1.38 | -0.040 | -2.53% | 1.42 | 1.44 | 1.37 | 74,215.00 |
| Jun 28 2024 | 1.42 | -0.010 | -0.97% | 1.43 | 1.47 | 1.40 | 83,982.00 |
| Jun 27 2024 | 1.43 | 0.030 | 2.21% | 1.40 | 1.45 | 1.38 | 61,872.00 |
| Jun 26 2024 | 1.40 | -0.020 | -1.65% | 1.42 | 1.43 | 1.39 | 56,610.00 |
| Jun 25 2024 | 1.42 | 0.00 | -0.18% | 1.42 | 1.45 | 1.41 | 58,825.00 |
| Jun 24 2024 | 1.43 | 0.030 | 2.03% | 1.38 | 1.45 | 1.36 | 65,873.00 |
| Jun 23 2024 | 1.40 | -0.060 | -4.13% | 1.46 | 1.53 | 1.38 | 70,030.00 |
| Jun 22 2024 | 1.46 | -0.020 | -1.65% | 1.48 | 1.49 | 1.44 | 69,616.00 |
| Jun 21 2024 | 1.48 | -0.070 | -4.27% | 1.54 | 1.54 | 1.46 | 70,995.00 |
| Jun 20 2024 | 1.55 | -0.030 | -2.13% | 1.57 | 1.69 | 1.52 | 90,925.00 |
| Jun 19 2024 | 1.58 | 0.030 | 1.66% | 1.57 | 1.64 | 1.53 | 103,648.00 |
| Jun 18 2024 | 1.56 | 0.080 | 5.57% | 1.47 | 1.65 | 1.34 | 109,882.00 |
| Jun 17 2024 | 1.47 | -0.220 | -12.93% | 1.67 | 1.86 | 1.45 | 106,679.00 |
| Jun 16 2024 | 1.69 | 0.310 | 22.65% | 1.39 | 1.69 | 1.38 | 125,289.00 |
| Jun 15 2024 | 1.38 | 0.050 | 3.65% | 1.32 | 1.38 | 1.32 | 61,110.00 |
| Jun 14 2024 | 1.33 | -0.030 | -1.95% | 1.36 | 1.38 | 1.29 | 73,897.00 |
| Jun 13 2024 | 1.36 | -0.080 | -5.42% | 1.44 | 1.45 | 1.33 | 66,131.00 |
| Jun 12 2024 | 1.44 | 0.040 | 2.66% | 1.40 | 1.47 | 1.36 | 68,231.00 |
| Jun 11 2024 | 1.40 | -0.090 | -5.84% | 1.47 | 1.48 | 1.38 | 70,836.00 |
| Jun 10 2024 | 1.49 | -0.050 | -3.49% | 1.54 | 1.54 | 1.47 | 48,680.00 |
| Jun 09 2024 | 1.54 | 0.050 | 3.41% | 1.49 | 1.58 | 1.48 | 61,021.00 |
| Jun 08 2024 | 1.49 | 0.010 | 0.76% | 1.48 | 1.53 | 1.47 | 70,849.00 |
| Jun 07 2024 | 1.48 | -0.120 | -7.34% | 1.59 | 1.61 | 1.45 | 65,737.00 |
| Jun 06 2024 | 1.59 | -0.020 | -1.18% | 1.62 | 1.62 | 1.57 | 85,657.00 |
| Jun 05 2024 | 1.61 | -0.010 | -0.57% | 1.62 | 1.64 | 1.59 | 60,740.00 |
| Jun 04 2024 | 1.62 | 0.070 | 4.27% | 1.56 | 1.67 | 1.54 | 161,259.00 |
| Jun 03 2024 | 1.56 | 0.00 | 0.01% | 1.56 | 1.59 | 1.55 | 60,144.00 |
| Jun 02 2024 | 1.56 | -0.050 | -2.81% | 1.61 | 1.62 | 1.55 | 59,444.00 |
| Jun 01 2024 | 1.60 | 0.00 | 0.30% | 1.60 | 1.62 | 1.59 | 55,754.00 |
| May 31 2024 | 1.60 | -0.040 | -2.55% | 1.64 | 1.66 | 1.57 | 64,820.00 |
| May 30 2024 | 1.64 | 0.050 | 3.19% | 1.58 | 1.67 | 1.51 | 168,509.00 |
| May 29 2024 | 1.59 | -0.020 | -1.14% | 1.61 | 1.62 | 1.57 | 128,866.00 |
| May 28 2024 | 1.61 | 0.00 | 0.21% | 1.60 | 1.62 | 1.58 | 105,956.00 |
| May 27 2024 | 1.60 | 0.010 | 0.82% | 1.58 | 1.65 | 1.58 | 248,762.00 |
| May 26 2024 | 1.59 | -0.020 | -1.31% | 1.62 | 1.63 | 1.57 | 118,708.00 |
| May 25 2024 | 1.61 | 0.00 | 0.03% | 1.61 | 1.62 | 1.59 | 56,968.00 |
| May 24 2024 | 1.61 | -0.020 | -1.11% | 1.63 | 1.63 | 1.57 | 60,476.00 |
| May 23 2024 | 1.63 | -0.030 | -1.79% | 1.66 | 1.67 | 1.58 | 68,523.00 |
| May 22 2024 | 1.66 | 0.020 | 1.38% | 1.63 | 1.71 | 1.63 | 72,270.00 |
| May 21 2024 | 1.63 | -0.020 | -1.47% | 1.66 | 1.68 | 1.63 | 62,195.00 |
| May 20 2024 | 1.66 | 0.140 | 9.36% | 1.52 | 1.68 | 1.49 | 168,649.00 |
| May 19 2024 | 1.52 | -0.110 | -6.94% | 1.63 | 1.64 | 1.51 | 160,201.00 |
| May 18 2024 | 1.63 | -0.030 | -1.95% | 1.66 | 1.67 | 1.62 | 50,408.00 |
| May 17 2024 | 1.66 | 0.020 | 1.44% | 1.64 | 1.68 | 1.63 | 76,186.00 |
| May 16 2024 | 1.64 | -0.080 | -4.71% | 1.73 | 1.75 | 1.63 | 92,537.00 |
| May 15 2024 | 1.72 | 0.040 | 2.69% | 1.68 | 1.74 | 1.66 | 85,956.00 |
| May 14 2024 | 1.68 | -0.040 | -2.56% | 1.72 | 1.75 | 1.65 | 96,939.00 |
| May 13 2024 | 1.72 | -0.160 | -8.66% | 1.86 | 1.89 | 1.71 | 114,562.00 |
| May 12 2024 | 1.88 | 0.270 | 16.53% | 1.61 | 1.92 | 1.61 | 145,299.00 |
| May 11 2024 | 1.62 | -0.070 | -3.98% | 1.68 | 1.71 | 1.61 | 101,574.00 |
| May 10 2024 | 1.68 | -0.110 | -5.93% | 1.78 | 1.85 | 1.67 | 156,710.00 |
| May 09 2024 | 1.79 | -0.170 | -8.78% | 1.96 | 1.97 | 1.77 | 175,463.00 |
| May 08 2024 | 1.96 | 0.300 | 18.21% | 1.65 | 2.27 | 1.64 | 225,021.00 |
| May 07 2024 | 1.66 | 0.040 | 2.41% | 1.64 | 1.74 | 1.55 | 152,410.00 |
| May 06 2024 | 1.62 | 0.130 | 8.44% | 1.50 | 1.66 | 1.48 | 247,357.00 |
| May 05 2024 | 1.49 | -0.010 | -0.40% | 1.49 | 1.50 | 1.45 | 133,825.00 |
| May 04 2024 | 1.50 | -0.020 | -0.99% | 1.51 | 1.52 | 1.48 | 87,071.00 |
| May 03 2024 | 1.51 | 0.020 | 1.34% | 1.49 | 1.53 | 1.45 | 105,885.00 |
| May 02 2024 | 1.49 | -0.010 | -0.60% | 1.50 | 1.57 | 1.44 | 97,612.00 |
| May 01 2024 | 1.50 | 0.150 | 10.68% | 1.36 | 1.56 | 1.26 | 161,281.00 |
| Apr 30 2024 | 1.36 | -0.060 | -4.23% | 1.42 | 1.42 | 1.27 | 214,404.00 |
