FTX Token Historical Data - FTTEUR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
FTX Token (Cryptocurrency:FTTEUR)
FTX Token (Cryptocurrency:FTTEUR) Historical

FTX Token (FTTEUR)

1.44

-0.010

( -0.69% )

Updated: 20:06:25

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.26	22.0338983051	1.18	1.5	1.12	68664.5043797	CX
4	-0.35	-19.5530726257	1.79	1.85	1.01	174444.356769	CX
12	-0.3	-17.2413793103	1.74	2.74	1.01	273271.808716	CX
26	0.36	33.3333333333	1.08	5.6	1.01	608901.19689	CX
52	-0.04	-2.7027027027	1.48	5.6	0.7	502859.775818	CX
156	-40.63600521	-96.5776218707	42.07600521	72.83832792	0.7	305972.126823	CX
260	1.4371317	50103.9535613	0.0028683	42251087.9589	0.00026928	286611.316447	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	1.45	0.17	13.28	1.34	1.48	1.31	382733
1714089000	1.28	-0.06	-4.48	1.34	1.34	1.27	29674
1714002600	1.34	-0.15	-10.07	1.38	1.44	1.32	108070
1713916200	1.49	0.34	29.57	1.34	1.5	1.34	5228
1713829800	1.15	-0.18	-13.53	1.34	1.35	1.15	5518
1713743400	1.33	0.14	11.76	1.31	1.4	1.26	256362
1713657000	1.19	0.02	1.71	1.17	1.19	1.16	17692
1713570600	1.17	0.03	2.63	1.18	1.2	1.12	58104
1713484200	1.14	-0.01	-0.87	1.14	1.15	1.14	1571
1713397800	1.15	-0.06	-4.96	1.16	1.22	1.1	135599
1713311400	1.21	0.04	3.42	1.16	1.23	1.13	90244
1713225000	1.17	-0.06	-4.88	1.23	1.29	1.14	216160
1713138600	1.23	0.1	8.85	1.13	1.32	1.1	182995
1713052200	1.13	-0.18	-13.74	1.31	1.35	1.01	247608
1712965800	1.31	-0.34	-20.61	1.49	1.66	1.23	953970
1712879400	1.65	0.16	10.74	1.49	1.75	1.45	1176013
1712793000	1.49	-0.03	-1.97	1.52	1.54	1.42	71099
1712706600	1.52	-0.08	-5.00	1.6	1.61	1.5	65414
1712620200	1.6	0.02	1.27	1.58	1.62	1.56	109465
1712533800	1.58	0.02	1.28	1.56	1.61	1.56	70321
1712447400	1.56	0.02	1.30	1.54	1.57	1.53	921
1712361000	1.54	-0.04	-2.53	1.57	1.6	1.49	129307
1712274600	1.58	0.01	0.64	1.57	1.63	1.54	36005
1712188200	1.57	-0.04	-2.48	1.6	1.66	1.55	57221
1712101800	1.61	-0.1	-5.85	1.71	1.72	1.56	179563
1712015400	1.71	-0.09	-5.00	1.77	1.78	1.67	109962
1711929000	1.8	0.01	0.56	1.79	1.81	1.78	82993
1711842600	1.79	-0.05	-2.72	1.77	1.85	1.74	445308
1711756200	1.84	0.03	1.66	1.79	1.84	1.79	42042
1711669800	1.81	-0.1	-5.24	1.91	2.2	1.78	1173389
1711583400	1.91	-0.1	-4.98	2.01	2.06	1.9	241221
1711497000	2.01	0	0.00	2.01	2.02	1.15	2138
1711410600	2.01	0.06	3.08	1.93	2.17	1.9	279836
1711324200	1.95	0.01	0.52	1.93	1.99	1.91	8252
1711237800	1.94	0.18	10.23	1.83	2.03	1.79	208469
1711151400	1.76	-0.06	-3.30	1.83	1.84	1.76	24350
1711065000	1.82	0.08	4.60	1.73	1.92	1.68	490279
1710978600	1.74	0.03	1.75	1.93	1.93	1.6	240639
1710892200	1.71	0.56	48.70	1.79	1.81	1.71	26877
1710805800	1.15	-0.8	-41.03	1.92	1.92	1.83	35963
1710719400	1.95	0.13	7.14	1.86	1.99	1.67	390285
1710633000	1.82	-0.31	-14.55	2.11	2.2	1.81	386924
1710546600	2.13	-0.18	-7.79	2.33	2.5	2.01	1227038
1710460200	2.31	0.08	3.59	2.21	2.51	2.15	480498
1710373800	2.23	0.09	4.21	2.1	2.25	2.1	23378
1710287400	2.14	0.07	3.38	2.1	2.16	2.08	45764
1710201000	2.07	-0.03	-1.43	2.1	2.14	2	618060
1710114600	2.1	-0.14	-6.25	2.25	2.26	2.06	215038
1710028200	2.24	0.02	0.90	2.22	2.35	2.19	252837
1709941800	2.22	-0.1	-4.31	2.32	2.34	2.12	272021
1709855400	2.32	-0.02	-0.85	2.32	2.32	2.31	105
1709769000	2.34	0.04	1.74	2.33	2.74	2.1	1066551
1709682600	2.3	1.15	100.00	1.74	2.58	1.74	1939070
1709596200	1.15	-0.92	-44.44	2.07	2.08	2	25548
1709509800	2.07	0.27	15.00	2.13	2.14	2.07	32498
1709423400	1.8	0.05	2.86	1.74	1.82	1.72	26523
1709337000	1.75	0.03	1.74	1.59	1.8	1.59	360684
1709250600	1.72	0.11	6.83	1.57	1.88	1.57	770310
1709164200	1.61	0.01	0.63	1.59	1.62	1.59	6166
1709077800	1.6	0.45	39.13	1.63	1.66	1.53	206706
1708991400	1.15	-0.47	-29.01	1.66	1.66	1.64	3553
1708905000	1.62	0.03	1.89	1.59	1.62	1.59	386
1708818600	1.59	-0.02	-1.24	1.59	1.6	1.57	16133
1708732200	1.61	0.02	1.26	1.6	1.61	1.6	4958
1708645800	1.59	-0.01	-0.63	1.68	1.7	1.58	150757
1708559400	1.6	-0.07	-4.19	1.68	1.68	1.59	15742
1708473000	1.67	0.52	45.22	1.68	1.71	1.67	4233
1708386600	1.15	-0.54	-31.95	1.7	1.71	1.69	1191
1708300200	1.69	0.01	0.60	1.68	1.71	1.68	768
1708213800	1.68	-0.01	-0.59	1.69	1.75	1.65	83840
1708127400	1.69	-0.03	-1.74	1.72	1.79	1.67	317868
1708041000	1.72	0.03	1.78	1.69	1.85	1.66	634536
1707954600	1.69	0.03	1.81	1.66	1.72	1.64	91575
1707868200	1.66	0.51	44.35	1.66	1.7	1.61	340321
1707781800	1.15	-0.61	-34.66	1.7	1.73	1.69	29232
1707695400	1.76	0	0.00	1.75	1.79	1.68	127313
1707609000	1.76	0.28	18.92	1.47	2	1.46	2517813
1707522600	1.48	0.01	0.68	1.47	1.49	1.47	6600
1707436200	1.47	0	0.00	1.52	1.53	1.46	288548
1707349800	1.47	-0.02	-1.34	1.48	1.49	1.47	24163
1707263400	1.49	-0.16	-9.70	1.59	1.62	1.44	538386
1707177000	1.65	0.07	4.43	1.59	1.71	1.58	131795
1707090600	1.58	-0.08	-4.82	1.65	1.68	1.57	440677
1707004200	1.66	-0.06	-3.49	1.72	1.8	1.62	528191
1706917800	1.72	-0.05	-2.82	1.74	1.95	1.62	694365
1706831400	1.77	-0.34	-16.11	2.1	2.29	1.31	2886041
1706745000	2.11	-0.37	-14.92	2.49	2.99	2	2167536
1706658600	2.48	-0.07	-2.75	2.55	2.58	2.47	49313
1706572200	2.55	0.05	2.00	2.49	2.6	2.47	67464
1706485800	2.5	-0.05	-1.96	2.55	2.63	2.49	83233
1706399400	2.55	0.07	2.82	2.48	2.68	2.46	155298

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions