Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.FTMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 09 2024 | 0.69621 | 0.00512 | 0.74% | 0.68919 | 0.70319 | 0.67858 | 109,879.00 |
| Jun 08 2024 | 0.69109 | -0.03119 | -4.32% | 0.72228 | 0.72938 | 0.68391 | 170,853.00 |
| Jun 07 2024 | 0.72228 | -0.08433 | -10.45% | 0.80538 | 0.81961 | 0.69605 | 166,187.00 |
| Jun 06 2024 | 0.80661 | -0.021 | -2.54% | 0.82839 | 0.83702 | 0.7908 | 158,279.00 |
| Jun 05 2024 | 0.82761 | -0.00907 | -1.08% | 0.8373 | 0.85401 | 0.82372 | 164,456.00 |
| Jun 04 2024 | 0.83668 | 0.0319 | 3.96% | 0.80582 | 0.84969 | 0.7983 | 215,137.00 |
| Jun 03 2024 | 0.80478 | 0.03229 | 4.18% | 0.77008 | 0.82651 | 0.76038 | 212,586.00 |
| Jun 02 2024 | 0.77249 | -0.0131 | -1.67% | 0.78781 | 0.80149 | 0.7646 | 125,907.00 |
| Jun 01 2024 | 0.78559 | -0.01003 | -1.26% | 0.79281 | 0.79921 | 0.77622 | 88,806.00 |
| May 31 2024 | 0.79562 | 0.01254 | 1.60% | 0.78148 | 0.80518 | 0.76251 | 175,137.00 |
| May 30 2024 | 0.78308 | -0.01974 | -2.46% | 0.80339 | 0.81749 | 0.7731 | 194,138.00 |
| May 29 2024 | 0.80282 | -0.0257 | -3.10% | 0.83018 | 0.84419 | 0.79761 | 152,920.00 |
| May 28 2024 | 0.82852 | 0.00484 | 0.59% | 0.82221 | 0.83518 | 0.7881 | 233,812.00 |
| May 27 2024 | 0.82368 | 0.00359 | 0.44% | 0.81898 | 0.85162 | 0.80639 | 182,703.00 |
| May 26 2024 | 0.82009 | -0.00422 | -0.51% | 0.82231 | 0.82799 | 0.80002 | 124,589.00 |
| May 25 2024 | 0.82431 | 0.02013 | 2.50% | 0.80162 | 0.83639 | 0.79929 | 159,617.00 |
| May 24 2024 | 0.80418 | -0.01684 | -2.05% | 0.82052 | 0.8282 | 0.78762 | 184,138.00 |
| May 23 2024 | 0.82102 | -0.0216 | -2.56% | 0.84338 | 0.860 | 0.7756 | 185,082.00 |
| May 22 2024 | 0.84262 | -0.0327 | -3.74% | 0.87548 | 0.88069 | 0.83368 | 137,663.00 |
| May 21 2024 | 0.87532 | -0.04273 | -4.65% | 0.92472 | 0.93018 | 0.8689 | 137,107.00 |
| May 20 2024 | 0.91805 | 0.07224 | 8.54% | 0.84552 | 0.96359 | 0.83772 | 194,048.00 |
| May 19 2024 | 0.84581 | -0.03881 | -4.39% | 0.89108 | 0.9232 | 0.83818 | 149,342.00 |
| May 18 2024 | 0.88462 | 0.0793 | 9.85% | 0.785 | 0.89851 | 0.7816 | 167,574.00 |
| May 17 2024 | 0.80532 | 0.00373 | 0.47% | 0.80198 | 0.84611 | 0.78652 | 153,495.00 |
| May 16 2024 | 0.80159 | 0.04578 | 6.06% | 0.76102 | 0.83388 | 0.75462 | 243,973.00 |
| May 15 2024 | 0.75581 | 0.11283 | 17.55% | 0.64165 | 0.76762 | 0.63742 | 249,360.00 |
| May 14 2024 | 0.64298 | -0.02961 | -4.40% | 0.67201 | 0.68219 | 0.63931 | 203,684.00 |
| May 13 2024 | 0.67259 | -0.02842 | -4.05% | 0.70142 | 0.70629 | 0.65742 | 221,845.00 |
| May 12 2024 | 0.70101 | -0.00767 | -1.08% | 0.71008 | 0.73099 | 0.70054 | 175,003.00 |
| May 11 2024 | 0.70868 | -0.01031 | -1.43% | 0.71589 | 0.73597 | 0.6995 | 150,237.00 |
| May 10 2024 | 0.71899 | 0.00155 | 0.22% | 0.71918 | 0.74059 | 0.69558 | 240,387.00 |
| May 09 2024 | 0.71744 | 0.05572 | 8.42% | 0.66119 | 0.72031 | 0.6505 | 234,284.00 |
| May 08 2024 | 0.66172 | -0.01289 | -1.91% | 0.67622 | 0.67929 | 0.65319 | 163,248.00 |
| May 07 2024 | 0.67461 | -0.02174 | -3.12% | 0.69632 | 0.7122 | 0.6733 | 154,670.00 |
| May 06 2024 | 0.69635 | -0.01544 | -2.17% | 0.71239 | 0.74892 | 0.69545 | 224,507.00 |
| May 05 2024 | 0.71179 | 0.01927 | 2.78% | 0.69429 | 0.7233 | 0.6757 | 239,415.00 |
| May 04 2024 | 0.69252 | -0.00909 | -1.30% | 0.70088 | 0.71162 | 0.68891 | 154,480.00 |
| May 03 2024 | 0.70161 | 0.02429 | 3.59% | 0.67658 | 0.70658 | 0.66214 | 203,318.00 |
| May 02 2024 | 0.67732 | 0.00311 | 0.46% | 0.67328 | 0.68659 | 0.65722 | 176,778.00 |
| May 01 2024 | 0.67421 | 0.02609 | 4.03% | 0.64378 | 0.6918 | 0.61399 | 216,717.00 |
| Apr 30 2024 | 0.64812 | -0.06886 | -9.60% | 0.71549 | 0.72579 | 0.6375 | 178,987.00 |
| Apr 29 2024 | 0.71698 | 0.00788 | 1.11% | 0.70888 | 0.72609 | 0.6979 | 270,202.00 |
| Apr 28 2024 | 0.7091 | -0.00929 | -1.29% | 0.71711 | 0.73261 | 0.70491 | 130,953.00 |
| Apr 27 2024 | 0.71839 | -0.00263 | -0.36% | 0.72039 | 0.73371 | 0.67452 | 205,550.00 |
| Apr 26 2024 | 0.72102 | -0.03718 | -4.90% | 0.75852 | 0.7794 | 0.71771 | 152,056.00 |
| Apr 25 2024 | 0.7582 | 0.03121 | 4.29% | 0.72731 | 0.7894 | 0.70932 | 244,027.00 |
| Apr 24 2024 | 0.72699 | -0.00052 | -0.07% | 0.72889 | 0.7681 | 0.7101 | 239,623.00 |
| Apr 23 2024 | 0.72751 | -0.03041 | -4.01% | 0.75589 | 0.77258 | 0.72291 | 230,167.00 |
| Apr 22 2024 | 0.75792 | 0.01091 | 1.46% | 0.74718 | 0.79208 | 0.73921 | 214,631.00 |
| Apr 21 2024 | 0.74701 | -0.0155 | -2.03% | 0.7618 | 0.78979 | 0.7379 | 197,517.00 |
| Apr 20 2024 | 0.76251 | 0.06792 | 9.78% | 0.69128 | 0.76478 | 0.67629 | 189,557.00 |
| Apr 19 2024 | 0.69459 | 0.00978 | 1.43% | 0.6851 | 0.71929 | 0.61898 | 230,751.00 |
| Apr 18 2024 | 0.68481 | 0.01069 | 1.59% | 0.6733 | 0.70158 | 0.64172 | 204,370.00 |
| Apr 17 2024 | 0.67412 | -0.01967 | -2.84% | 0.6953 | 0.7121 | 0.6501 | 220,525.00 |
| Apr 16 2024 | 0.69379 | 0.04858 | 7.53% | 0.64392 | 0.69729 | 0.62372 | 204,607.00 |
| Apr 15 2024 | 0.64521 | -0.06488 | -9.14% | 0.7116 | 0.7448 | 0.62288 | 209,247.00 |
| Apr 14 2024 | 0.71009 | 0.0402 | 6.00% | 0.66908 | 0.72259 | 0.63078 | 172,150.00 |
| Apr 13 2024 | 0.66989 | -0.07427 | -9.98% | 0.74232 | 0.75962 | 0.5629 | 237,465.00 |
| Apr 12 2024 | 0.74416 | -0.17325 | -18.88% | 0.91678 | 0.94479 | 0.72411 | 194,688.00 |
| Apr 11 2024 | 0.91741 | -0.07031 | -7.12% | 0.9873 | 1.01 | 0.89222 | 127,135.00 |
| Apr 10 2024 | 0.98772 | -0.03057 | -3.00% | 1.01 | 1.05 | 0.95562 | 132,934.00 |
| Apr 09 2024 | 1.02 | 0.080 | 9.02% | 0.93392 | 1.04 | 0.91562 | 217,020.00 |
| Apr 08 2024 | 0.93401 | 0.06509 | 7.49% | 0.86868 | 0.94648 | 0.84802 | 164,789.00 |
| Apr 07 2024 | 0.86892 | 0.0215 | 2.54% | 0.84699 | 0.91719 | 0.83761 | 197,582.00 |
| Apr 06 2024 | 0.84742 | 0.04732 | 5.91% | 0.79758 | 0.85592 | 0.79469 | 170,397.00 |
| Apr 05 2024 | 0.8001 | -0.05612 | -6.55% | 0.85571 | 0.85658 | 0.77312 | 198,971.00 |
| Apr 04 2024 | 0.85622 | 0.03424 | 4.17% | 0.8168 | 0.88891 | 0.80908 | 181,041.00 |
| Apr 03 2024 | 0.82198 | -0.04134 | -4.79% | 0.86339 | 0.89591 | 0.81162 | 161,205.00 |
| Apr 02 2024 | 0.86332 | -0.08627 | -9.08% | 0.94539 | 0.94618 | 0.8623 | 176,452.00 |
| Apr 01 2024 | 0.94959 | -0.05193 | -5.19% | 1.00 | 1.00 | 0.90192 | 200,181.00 |
| Mar 31 2024 | 1.00 | 0.060 | 6.49% | 0.93958 | 1.02 | 0.93449 | 190,683.00 |
| Mar 30 2024 | 0.94052 | -0.03866 | -3.95% | 0.97922 | 0.99478 | 0.93362 | 156,484.00 |
| Mar 29 2024 | 0.97918 | -0.0414 | -4.06% | 1.02 | 1.02 | 0.95122 | 173,435.00 |
| Mar 28 2024 | 1.02 | 0.020 | 1.93% | 0.99968 | 1.04 | 0.9908 | 120,248.00 |
| Mar 27 2024 | 1.00 | -0.060 | -6.01% | 1.06 | 1.10 | 0.98872 | 116,513.00 |
| Mar 26 2024 | 1.07 | -0.060 | -5.56% | 1.13 | 1.16 | 1.06 | 122,212.00 |
| Mar 25 2024 | 1.13 | 0.060 | 5.79% | 1.07 | 1.22 | 1.05 | 174,780.00 |
| Mar 24 2024 | 1.07 | 0.030 | 2.48% | 1.04 | 1.09 | 1.03 | 183,245.00 |
| Mar 23 2024 | 1.04 | -0.100 | -8.37% | 1.14 | 1.14 | 1.04 | 103,029.00 |
| Mar 22 2024 | 1.14 | 0.020 | 2.06% | 1.10 | 1.22 | 1.06 | 218,591.00 |
| Mar 21 2024 | 1.11 | -0.020 | -1.74% | 1.12 | 1.14 | 1.03 | 228,760.00 |
| Mar 20 2024 | 1.13 | 0.100 | 9.88% | 1.02 | 1.15 | 0.8967 | 340,689.00 |
| Mar 19 2024 | 1.03 | 0.100 | 10.63% | 0.93509 | 1.08 | 0.79312 | 338,433.00 |
| Mar 18 2024 | 0.93159 | 0.07271 | 8.47% | 0.85213 | 0.95501 | 0.813 | 250,620.00 |
| Mar 17 2024 | 0.85888 | 0.06528 | 8.23% | 0.7972 | 0.91658 | 0.75682 | 180,359.00 |
| Mar 16 2024 | 0.7936 | -0.07582 | -8.72% | 0.87341 | 0.98018 | 0.78211 | 298,201.00 |
| Mar 15 2024 | 0.86942 | 0.03993 | 4.81% | 0.8278 | 0.87328 | 0.72213 | 77,295.00 |
| Mar 14 2024 | 0.82949 | -0.06372 | -7.13% | 0.89472 | 0.90138 | 0.7808 | 221,785.00 |
| Mar 13 2024 | 0.89321 | 0.06873 | 8.34% | 0.82878 | 0.91384 | 0.80421 | 323,005.00 |
| Mar 12 2024 | 0.82448 | 0.00949 | 1.16% | 0.81982 | 0.82929 | 0.7606 | 229,690.00 |
