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 18 2024 | 0.88926 | 0.08672 | 10.81% | 0.7828 | 0.89762 | 0.78227 | 1,973,621.00 |
| May 17 2024 | 0.80254 | 0.00391 | 0.49% | 0.80311 | 0.8417 | 0.7911 | 1,958,597.00 |
| May 16 2024 | 0.79863 | 0.04321 | 5.72% | 0.76204 | 0.82996 | 0.75732 | 2,035,048.00 |
| May 15 2024 | 0.75542 | 0.11343 | 17.67% | 0.64203 | 0.76623 | 0.63681 | 2,145,094.00 |
| May 14 2024 | 0.64199 | -0.03044 | -4.53% | 0.67132 | 0.68011 | 0.63853 | 1,799,113.00 |
| May 13 2024 | 0.67243 | -0.02933 | -4.18% | 0.70174 | 0.70667 | 0.65963 | 1,809,812.00 |
| May 12 2024 | 0.70176 | -0.00734 | -1.04% | 0.7108 | 0.73063 | 0.70099 | 1,805,268.00 |
| May 11 2024 | 0.7091 | -0.0088 | -1.23% | 0.71579 | 0.73555 | 0.69935 | 1,691,153.00 |
| May 10 2024 | 0.7179 | 0.00326 | 0.46% | 0.71668 | 0.74048 | 0.69489 | 1,888,541.00 |
| May 09 2024 | 0.71464 | 0.05168 | 7.80% | 0.66091 | 0.72072 | 0.65027 | 1,594,790.00 |
| May 08 2024 | 0.66296 | -0.01219 | -1.81% | 0.67431 | 0.67935 | 0.65364 | 1,890,574.00 |
| May 07 2024 | 0.67515 | -0.0213 | -3.06% | 0.69641 | 0.71185 | 0.67432 | 1,766,128.00 |
| May 06 2024 | 0.69645 | -0.01496 | -2.10% | 0.71221 | 0.74842 | 0.69537 | 1,818,163.00 |
| May 05 2024 | 0.71141 | 0.01826 | 2.63% | 0.69296 | 0.72214 | 0.676 | 1,772,048.00 |
| May 04 2024 | 0.69315 | -0.00805 | -1.15% | 0.70137 | 0.71023 | 0.68865 | 1,456,034.00 |
| May 03 2024 | 0.7012 | 0.02302 | 3.39% | 0.67794 | 0.70666 | 0.66251 | 1,755,723.00 |
| May 02 2024 | 0.67818 | 0.00291 | 0.43% | 0.67276 | 0.6867 | 0.6565 | 1,942,196.00 |
| May 01 2024 | 0.67527 | 0.03002 | 4.65% | 0.64439 | 0.68488 | 0.61646 | 1,692,754.00 |
| Apr 30 2024 | 0.64525 | -0.07395 | -10.28% | 0.71601 | 0.72622 | 0.63615 | 2,064,075.00 |
| Apr 29 2024 | 0.7192 | 0.0094 | 1.32% | 0.70901 | 0.72678 | 0.69858 | 1,714,685.00 |
| Apr 28 2024 | 0.7098 | -0.00815 | -1.14% | 0.71656 | 0.732 | 0.70468 | 1,485,676.00 |
| Apr 27 2024 | 0.71795 | -0.00143 | -0.20% | 0.72014 | 0.73122 | 0.675 | 1,802,485.00 |
| Apr 26 2024 | 0.71938 | -0.03729 | -4.93% | 0.75647 | 0.77935 | 0.71734 | 1,953,676.00 |
| Apr 25 2024 | 0.75667 | 0.03499 | 4.85% | 0.72677 | 0.7876 | 0.71085 | 1,807,567.00 |
| Apr 24 2024 | 0.72168 | -0.00684 | -0.94% | 0.7293 | 0.76807 | 0.71368 | 1,799,823.00 |
| Apr 23 2024 | 0.72852 | -0.03062 | -4.03% | 0.75728 | 0.77279 | 0.72323 | 2,078,381.00 |
| Apr 22 2024 | 0.75914 | 0.01144 | 1.53% | 0.74748 | 0.79216 | 0.74007 | 1,707,334.00 |
| Apr 21 2024 | 0.7477 | -0.01445 | -1.90% | 0.75795 | 0.7885 | 0.7377 | 1,865,959.00 |
| Apr 20 2024 | 0.76215 | 0.06633 | 9.53% | 0.69112 | 0.76503 | 0.67648 | 1,898,384.00 |
| Apr 19 2024 | 0.69582 | 0.00968 | 1.41% | 0.68595 | 0.71827 | 0.616 | 1,922,467.00 |
| Apr 18 2024 | 0.68614 | 0.01281 | 1.90% | 0.67275 | 0.70025 | 0.64165 | 1,779,355.00 |
| Apr 17 2024 | 0.67333 | -0.02072 | -2.99% | 0.69554 | 0.7117 | 0.6528 | 1,717,666.00 |
| Apr 16 2024 | 0.69405 | 0.04665 | 7.21% | 0.64592 | 0.69728 | 0.62784 | 2,012,209.00 |
| Apr 15 2024 | 0.6474 | -0.06684 | -9.36% | 0.70792 | 0.74336 | 0.6228 | 2,559,440.00 |
| Apr 14 2024 | 0.71424 | 0.04876 | 7.33% | 0.6655 | 0.72252 | 0.63788 | 2,194,235.00 |
| Apr 13 2024 | 0.66548 | -0.0788 | -10.59% | 0.74288 | 0.75771 | 0.560 | 2,402,448.00 |
| Apr 12 2024 | 0.74428 | -0.17305 | -18.86% | 0.9165 | 0.94069 | 0.6951 | 2,299,746.00 |
| Apr 11 2024 | 0.91733 | -0.07189 | -7.27% | 0.9873 | 1.00 | 0.89356 | 2,694,493.00 |
| Apr 10 2024 | 0.98922 | -0.02681 | -2.64% | 1.02 | 1.03 | 0.95847 | 1,812,541.00 |
| Apr 09 2024 | 1.02 | 0.080 | 9.02% | 0.93469 | 1.03 | 0.91574 | 2,052,610.00 |
| Apr 08 2024 | 0.93195 | 0.062 | 7.13% | 0.86977 | 0.94524 | 0.84781 | 2,229,483.00 |
| Apr 07 2024 | 0.86995 | 0.01966 | 2.31% | 0.84648 | 0.91564 | 0.83757 | 1,865,023.00 |
| Apr 06 2024 | 0.85029 | 0.05178 | 6.48% | 0.79761 | 0.85666 | 0.79553 | 1,971,096.00 |
| Apr 05 2024 | 0.79851 | -0.05757 | -6.72% | 0.85537 | 0.85627 | 0.77301 | 2,142,172.00 |
| Apr 04 2024 | 0.85608 | 0.03873 | 4.74% | 0.81728 | 0.89211 | 0.811 | 2,406,419.00 |
| Apr 03 2024 | 0.81735 | -0.04985 | -5.75% | 0.86319 | 0.89668 | 0.81197 | 2,442,436.00 |
| Apr 02 2024 | 0.8672 | -0.08204 | -8.64% | 0.94926 | 0.94926 | 0.8628 | 2,060,600.00 |
| Apr 01 2024 | 0.94924 | -0.0544 | -5.42% | 1.00 | 1.00 | 0.90263 | 2,344,333.00 |
| Mar 31 2024 | 1.00 | 0.060 | 6.89% | 0.939 | 1.02 | 0.93374 | 2,245,813.00 |
| Mar 30 2024 | 0.93893 | -0.04264 | -4.34% | 0.98063 | 0.995 | 0.93366 | 1,916,467.00 |
| Mar 29 2024 | 0.98157 | -0.03843 | -3.77% | 1.02 | 1.02 | 0.95237 | 1,436,195.00 |
| Mar 28 2024 | 1.02 | 0.020 | 2.10% | 0.99984 | 1.04 | 0.99096 | 1,990,502.00 |
| Mar 27 2024 | 0.99899 | -0.06755 | -6.33% | 1.06 | 1.09 | 0.99137 | 2,165,398.00 |
| Mar 26 2024 | 1.07 | -0.060 | -5.35% | 1.13 | 1.15 | 1.05 | 2,424,280.00 |
| Mar 25 2024 | 1.13 | 0.060 | 5.80% | 1.07 | 1.22 | 1.06 | 2,330,413.00 |
| Mar 24 2024 | 1.07 | 0.020 | 1.91% | 1.04 | 1.09 | 1.03 | 2,231,839.00 |
| Mar 23 2024 | 1.05 | -0.090 | -8.21% | 1.14 | 1.14 | 1.04 | 2,077,193.00 |
| Mar 22 2024 | 1.14 | 0.030 | 2.41% | 1.10 | 1.22 | 1.06 | 2,067,468.00 |
| Mar 21 2024 | 1.11 | -0.010 | -1.07% | 1.11 | 1.14 | 1.03 | 1,908,238.00 |
| Mar 20 2024 | 1.12 | 0.080 | 7.96% | 1.03 | 1.14 | 0.90152 | 1,897,826.00 |
| Mar 19 2024 | 1.04 | 0.110 | 11.73% | 0.936 | 1.06 | 0.81248 | 1,967,274.00 |
| Mar 18 2024 | 0.93186 | 0.07578 | 8.85% | 0.84889 | 0.95245 | 0.81293 | 2,127,514.00 |
| Mar 17 2024 | 0.85608 | 0.05999 | 7.54% | 0.80021 | 0.91695 | 0.7567 | 2,440,166.00 |
| Mar 16 2024 | 0.79609 | -0.07589 | -8.70% | 0.86938 | 0.97958 | 0.77912 | 2,113,323.00 |
| Mar 15 2024 | 0.87198 | -0.02064 | -2.31% | 0.82714 | 0.87366 | 0.7374 | 2,066,593.00 |
| Mar 14 2024 | 0.89262 | 0.00 | 0.00% | 0.89262 | 0.89262 | 0.89262 | 0.00 |
| Mar 13 2024 | 0.89262 | 0.0662 | 8.01% | 0.82942 | 0.91211 | 0.8033 | 2,274,087.00 |
| Mar 12 2024 | 0.82642 | 0.0056 | 0.68% | 0.82177 | 0.82875 | 0.7655 | 2,258,794.00 |
| Mar 11 2024 | 0.82082 | 0.06929 | 9.22% | 0.74925 | 0.85883 | 0.73469 | 2,286,549.00 |
| Mar 10 2024 | 0.75153 | -0.04422 | -5.56% | 0.78765 | 0.81212 | 0.74052 | 1,907,179.00 |
| Mar 09 2024 | 0.79575 | -0.02221 | -2.72% | 0.81641 | 0.83763 | 0.79152 | 1,616,956.00 |
| Mar 08 2024 | 0.81796 | -0.00572 | -0.69% | 0.8596 | 0.860 | 0.78863 | 2,043,951.00 |
| Mar 07 2024 | 0.82368 | 0.11998 | 17.05% | 0.70912 | 0.85142 | 0.70508 | 2,236,846.00 |
| Mar 06 2024 | 0.7037 | 0.0728 | 11.54% | 0.63618 | 0.72534 | 0.61735 | 2,233,791.00 |
| Mar 05 2024 | 0.6309 | -0.01072 | -1.67% | 0.63927 | 0.71933 | 0.58542 | 1,943,027.00 |
| Mar 04 2024 | 0.64162 | -0.04873 | -7.06% | 0.69647 | 0.73803 | 0.61393 | 3,454,123.00 |
| Mar 03 2024 | 0.69035 | 0.15215 | 28.27% | 0.54343 | 0.69431 | 0.480 | 2,605,967.00 |
| Mar 02 2024 | 0.5382 | 0.05001 | 10.24% | 0.49007 | 0.541 | 0.48938 | 2,552,969.00 |
| Mar 01 2024 | 0.48819 | 0.02432 | 5.24% | 0.46115 | 0.50385 | 0.4604 | 2,790,516.00 |
| Feb 29 2024 | 0.46387 | -0.0108 | -2.28% | 0.47846 | 0.49147 | 0.4516 | 2,458,254.00 |
| Feb 28 2024 | 0.47467 | 0.02892 | 6.49% | 0.44687 | 0.4948 | 0.43993 | 2,851,055.00 |
| Feb 27 2024 | 0.44575 | 0.01119 | 2.58% | 0.43432 | 0.4554 | 0.43127 | 3,161,599.00 |
| Feb 26 2024 | 0.43456 | 0.01687 | 4.04% | 0.41777 | 0.43656 | 0.41057 | 3,910,429.00 |
| Feb 25 2024 | 0.41769 | -0.00242 | -0.58% | 0.42083 | 0.42452 | 0.41103 | 2,691,550.00 |
| Feb 24 2024 | 0.42011 | 0.02357 | 5.94% | 0.39677 | 0.42299 | 0.38709 | 2,724,367.00 |
| Feb 23 2024 | 0.39654 | -0.00665 | -1.65% | 0.40253 | 0.40667 | 0.3881 | 3,081,027.00 |
| Feb 22 2024 | 0.40319 | -0.00267 | -0.66% | 0.40524 | 0.42122 | 0.39384 | 2,801,605.00 |
| Feb 21 2024 | 0.40586 | -0.01867 | -4.40% | 0.42423 | 0.42438 | 0.38965 | 3,150,342.00 |
| Feb 20 2024 | 0.42453 | -0.00748 | -1.73% | 0.43231 | 0.43949 | 0.40458 | 3,351,945.00 |
| Feb 19 2024 | 0.43201 | 0.01109 | 2.63% | 0.42181 | 0.44063 | 0.42167 | 3,445,187.00 |
| Feb 18 2024 | 0.42092 | 0.02113 | 5.29% | 0.4007 | 0.4247 | 0.39602 | 2,339,077.00 |
| Feb 17 2024 | 0.39979 | -0.01004 | -2.45% | 0.40795 | 0.41074 | 0.38671 | 2,895,013.00 |
