Register for real-time alerts, custom portfolio, and market moversFTTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 1.61 | 0.00 | 0.23% | 1.60 | 1.62 | 1.57 | 6,625.00 |
| May 27 2024 | 1.60 | 0.020 | 1.23% | 1.58 | 1.65 | 1.58 | 7,118.00 |
| May 26 2024 | 1.58 | -0.030 | -1.70% | 1.61 | 1.63 | 1.57 | 5,225.00 |
| May 25 2024 | 1.61 | 0.00 | -0.20% | 1.61 | 1.62 | 1.59 | 5,237.00 |
| May 24 2024 | 1.61 | -0.010 | -0.55% | 1.63 | 1.63 | 1.56 | 6,261.00 |
| May 23 2024 | 1.62 | -0.030 | -1.84% | 1.66 | 1.68 | 1.58 | 6,577.00 |
| May 22 2024 | 1.65 | 0.020 | 1.12% | 1.64 | 1.71 | 1.63 | 7,793.00 |
| May 21 2024 | 1.64 | -0.020 | -1.23% | 1.66 | 1.70 | 1.63 | 7,504.00 |
| May 20 2024 | 1.66 | 0.140 | 9.18% | 1.52 | 1.68 | 1.49 | 7,928.00 |
| May 19 2024 | 1.52 | -0.110 | -6.97% | 1.63 | 1.64 | 1.51 | 6,480.00 |
| May 18 2024 | 1.63 | -0.030 | -1.94% | 1.67 | 1.67 | 1.61 | 5,095.00 |
| May 17 2024 | 1.66 | 0.020 | 1.08% | 1.64 | 1.68 | 1.62 | 7,342.00 |
| May 16 2024 | 1.65 | -0.080 | -4.89% | 1.72 | 1.78 | 1.62 | 7,255.00 |
| May 15 2024 | 1.73 | 0.060 | 3.34% | 1.68 | 1.75 | 1.64 | 7,468.00 |
| May 14 2024 | 1.67 | -0.050 | -2.88% | 1.72 | 1.75 | 1.65 | 7,325.00 |
| May 13 2024 | 1.72 | -0.160 | -8.50% | 1.86 | 1.91 | 1.71 | 9,213.00 |
| May 12 2024 | 1.88 | 0.270 | 17.02% | 1.61 | 1.94 | 1.61 | 9,133.00 |
| May 11 2024 | 1.61 | -0.070 | -4.21% | 1.67 | 1.72 | 1.61 | 9,727.00 |
| May 10 2024 | 1.68 | -0.110 | -6.34% | 1.78 | 1.86 | 1.66 | 9,641.00 |
| May 09 2024 | 1.79 | -0.150 | -7.59% | 1.96 | 1.96 | 1.77 | 9,078.00 |
| May 08 2024 | 1.94 | 0.290 | 17.46% | 1.66 | 2.21 | 1.63 | 8,713.00 |
| May 07 2024 | 1.65 | 0.010 | 0.64% | 1.64 | 1.73 | 1.55 | 10,181.00 |
| May 06 2024 | 1.64 | 0.150 | 9.90% | 1.50 | 1.67 | 1.48 | 9,661.00 |
| May 05 2024 | 1.49 | 0.00 | -0.19% | 1.50 | 1.51 | 1.45 | 6,216.00 |
| May 04 2024 | 1.50 | -0.010 | -0.87% | 1.51 | 1.53 | 1.48 | 5,534.00 |
| May 03 2024 | 1.51 | 0.020 | 1.08% | 1.49 | 1.54 | 1.44 | 8,447.00 |
| May 02 2024 | 1.49 | -0.010 | -0.52% | 1.49 | 1.58 | 1.44 | 9,880.00 |
| May 01 2024 | 1.50 | 0.140 | 10.64% | 1.36 | 1.54 | 1.26 | 8,490.00 |
| Apr 30 2024 | 1.36 | -0.060 | -4.36% | 1.42 | 1.42 | 1.27 | 5,468.00 |
| Apr 29 2024 | 1.42 | -0.020 | -1.52% | 1.45 | 1.47 | 1.38 | 4,640.00 |
| Apr 28 2024 | 1.44 | -0.030 | -1.95% | 1.47 | 1.49 | 1.44 | 3,870.00 |
| Apr 27 2024 | 1.47 | -0.080 | -5.12% | 1.54 | 1.54 | 1.42 | 7,170.00 |
| Apr 26 2024 | 1.55 | 0.110 | 7.36% | 1.44 | 1.56 | 1.41 | 7,643.00 |
| Apr 25 2024 | 1.44 | 0.040 | 2.72% | 1.41 | 1.49 | 1.35 | 7,505.00 |
| Apr 24 2024 | 1.40 | -0.080 | -5.35% | 1.48 | 1.54 | 1.39 | 7,430.00 |
| Apr 23 2024 | 1.48 | -0.050 | -3.49% | 1.54 | 1.68 | 1.47 | 8,552.00 |
| Apr 22 2024 | 1.54 | 0.120 | 8.30% | 1.42 | 1.64 | 1.41 | 9,433.00 |
| Apr 21 2024 | 1.42 | 0.030 | 2.03% | 1.39 | 1.46 | 1.35 | 7,999.00 |
| Apr 20 2024 | 1.39 | 0.150 | 12.17% | 1.24 | 1.48 | 1.24 | 8,897.00 |
| Apr 19 2024 | 1.24 | -0.020 | -1.40% | 1.26 | 1.28 | 1.19 | 7,745.00 |
| Apr 18 2024 | 1.26 | 0.030 | 2.05% | 1.23 | 1.27 | 1.21 | 5,124.00 |
| Apr 17 2024 | 1.23 | -0.060 | -4.94% | 1.30 | 1.31 | 1.18 | 6,928.00 |
| Apr 16 2024 | 1.30 | 0.050 | 4.34% | 1.24 | 1.31 | 1.21 | 7,478.00 |
| Apr 15 2024 | 1.24 | -0.050 | -4.19% | 1.31 | 1.37 | 1.21 | 8,539.00 |
| Apr 14 2024 | 1.30 | 0.110 | 9.70% | 1.17 | 1.32 | 1.16 | 10,404.00 |
| Apr 13 2024 | 1.18 | -0.200 | -14.61% | 1.39 | 1.43 | 1.10 | 10,633.00 |
| Apr 12 2024 | 1.39 | -0.370 | -21.23% | 1.75 | 1.79 | 1.34 | 10,186.00 |
| Apr 11 2024 | 1.76 | 0.170 | 10.55% | 1.59 | 1.86 | 1.55 | 7,480.00 |
| Apr 10 2024 | 1.59 | -0.060 | -3.75% | 1.65 | 1.67 | 1.53 | 7,149.00 |
| Apr 09 2024 | 1.65 | -0.080 | -4.82% | 1.74 | 1.75 | 1.63 | 6,250.00 |
| Apr 08 2024 | 1.74 | 0.020 | 1.39% | 1.72 | 1.75 | 1.69 | 7,194.00 |
| Apr 07 2024 | 1.71 | 0.020 | 1.04% | 1.69 | 1.74 | 1.69 | 5,302.00 |
| Apr 06 2024 | 1.70 | 0.020 | 1.48% | 1.67 | 1.71 | 1.66 | 5,085.00 |
| Apr 05 2024 | 1.67 | -0.060 | -3.28% | 1.73 | 1.73 | 1.61 | 6,626.00 |
| Apr 04 2024 | 1.73 | 0.010 | 0.71% | 1.71 | 1.77 | 1.67 | 6,926.00 |
| Apr 03 2024 | 1.71 | -0.020 | -0.89% | 1.72 | 1.79 | 1.68 | 7,334.00 |
| Apr 02 2024 | 1.73 | -0.100 | -5.38% | 1.83 | 1.85 | 1.68 | 8,752.00 |
| Apr 01 2024 | 1.83 | -0.080 | -4.29% | 1.91 | 1.92 | 1.79 | 7,843.00 |
| Mar 31 2024 | 1.91 | -0.030 | -1.70% | 1.93 | 1.97 | 1.89 | 7,945.00 |
| Mar 30 2024 | 1.94 | 0.030 | 1.80% | 1.90 | 1.98 | 1.88 | 8,181.00 |
| Mar 29 2024 | 1.91 | -0.040 | -2.20% | 1.94 | 1.98 | 1.87 | 8,398.00 |
| Mar 28 2024 | 1.95 | -0.130 | -6.21% | 2.08 | 2.34 | 1.92 | 7,311.00 |
| Mar 27 2024 | 2.08 | -0.050 | -2.53% | 2.13 | 2.24 | 2.05 | 7,000.00 |
| Mar 26 2024 | 2.14 | -0.040 | -2.04% | 2.18 | 2.28 | 2.12 | 8,041.00 |
| Mar 25 2024 | 2.18 | 0.090 | 4.19% | 2.09 | 2.28 | 2.07 | 9,638.00 |
| Mar 24 2024 | 2.09 | -0.010 | -0.63% | 2.10 | 2.14 | 2.01 | 7,818.00 |
| Mar 23 2024 | 2.11 | 0.190 | 9.69% | 1.93 | 2.17 | 1.90 | 7,247.00 |
| Mar 22 2024 | 1.92 | -0.070 | -3.32% | 2.00 | 2.05 | 1.86 | 8,046.00 |
| Mar 21 2024 | 1.99 | 0.090 | 4.69% | 1.88 | 2.09 | 1.83 | 10,963.00 |
| Mar 20 2024 | 1.90 | 0.110 | 5.96% | 1.77 | 1.92 | 1.74 | 11,681.00 |
| Mar 19 2024 | 1.79 | -0.170 | -8.46% | 1.95 | 1.96 | 1.71 | 7,964.00 |
| Mar 18 2024 | 1.96 | -0.140 | -6.83% | 2.07 | 2.10 | 1.84 | 8,423.00 |
| Mar 17 2024 | 2.10 | 0.090 | 4.67% | 2.04 | 2.11 | 1.84 | 9,762.00 |
| Mar 16 2024 | 2.00 | -0.290 | -12.82% | 2.30 | 2.38 | 1.97 | 11,085.00 |
| Mar 15 2024 | 2.30 | -0.130 | -5.22% | 2.21 | 2.42 | 2.20 | 14,047.00 |
| Mar 14 2024 | 2.43 | 0.020 | 0.71% | 2.41 | 2.45 | 2.41 | 12.00 |
| Mar 13 2024 | 2.41 | -0.010 | -0.33% | 2.42 | 2.45 | 2.41 | 0.00 |
| Mar 12 2024 | 2.42 | 0.150 | 6.38% | 2.28 | 2.56 | 2.22 | 6,699.00 |
| Mar 11 2024 | 2.27 | -0.180 | -7.52% | 2.45 | 2.45 | 2.20 | 6,746.00 |
| Mar 10 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.46 | 2.46 | 0.00 |
| Mar 09 2024 | 2.46 | 0.030 | 1.34% | 2.41 | 2.55 | 2.39 | 4,116.00 |
| Mar 08 2024 | 2.42 | -0.100 | -3.95% | 2.51 | 2.56 | 2.36 | 6,680.00 |
| Mar 07 2024 | 2.52 | -0.030 | -1.08% | 2.53 | 2.74 | 2.41 | 13,849.00 |
| Mar 06 2024 | 2.55 | 0.050 | 1.88% | 2.51 | 2.95 | 2.30 | 8,579.00 |
| Mar 05 2024 | 2.50 | 0.400 | 18.88% | 2.11 | 2.69 | 2.05 | 13,808.00 |
| Mar 04 2024 | 2.11 | -0.150 | -6.77% | 2.26 | 2.26 | 2.02 | 8,137.00 |
| Mar 03 2024 | 2.26 | -0.050 | -2.25% | 2.32 | 2.38 | 2.10 | 9,600.00 |
| Mar 02 2024 | 2.31 | 0.420 | 22.46% | 1.89 | 2.45 | 1.87 | 9,470.00 |
| Mar 01 2024 | 1.89 | 0.090 | 4.87% | 1.81 | 1.92 | 1.76 | 9,357.00 |
| Feb 29 2024 | 1.80 | 0.100 | 5.97% | 1.70 | 2.00 | 1.70 | 9,158.00 |
