FTMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 0.8203 | -0.0225 | -2.67% | 0.844444 | 0.8609 | 0.776606 | 4,249,583.00 |
May 22 2024 | 0.8428 | -0.0324 | -3.70% | 0.8766 | 0.8807 | 0.8338 | 2,790,449.00 |
May 21 2024 | 0.8752 | -0.0481 | -5.21% | 0.9237 | 0.9298 | 0.8698 | 4,504,809.00 |
May 20 2024 | 0.9233 | 0.0768 | 9.07% | 0.845 | 0.962462 | 0.8382 | 6,217,850.00 |
May 19 2024 | 0.8465 | -0.0438 | -4.92% | 0.8897 | 0.921979 | 0.8383 | 4,577,633.00 |
May 18 2024 | 0.8903 | 0.091999 | 11.52% | 0.7884 | 0.8983 | 0.7854 | 6,412,579.00 |
May 17 2024 | 0.798301 | -0.001999 | -0.25% | 0.801701 | 0.844572 | 0.7872 | 6,461,217.00 |
May 16 2024 | 0.8003 | 0.0443 | 5.86% | 0.7609 | 0.8321 | 0.7542 | 8,782,133.00 |
May 15 2024 | 0.756 | 0.1141 | 17.78% | 0.6429 | 0.7704 | 0.63735 | 4,910,853.00 |
May 14 2024 | 0.6419 | -0.0306 | -4.55% | 0.6706 | 0.6818 | 0.6395 | 2,374,111.00 |
May 13 2024 | 0.6725 | -0.0292 | -4.16% | 0.7014 | 0.7064 | 0.6582 | 2,470,528.00 |
May 12 2024 | 0.7017 | -0.0079 | -1.11% | 0.7096 | 0.7314 | 0.7008 | 1,762,633.00 |
May 11 2024 | 0.7096 | -0.0069 | -0.96% | 0.7156 | 0.7355 | 0.7001 | 2,526,124.00 |
May 10 2024 | 0.7165 | -0.0007 | -0.10% | 0.7181 | 0.7401 | 0.6956 | 3,813,782.00 |
May 09 2024 | 0.7172 | 0.056 | 8.47% | 0.661 | 0.7206 | 0.6513 | 1,954,520.00 |
May 08 2024 | 0.6612 | -0.0139 | -2.06% | 0.6756 | 0.679347 | 0.6535 | 1,845,419.00 |
May 07 2024 | 0.6751 | -0.0206 | -2.96% | 0.6967 | 0.7117 | 0.6738 | 2,501,123.00 |
May 06 2024 | 0.6957 | -0.0166 | -2.33% | 0.7124 | 0.7488 | 0.6954 | 3,299,035.00 |
May 05 2024 | 0.7123 | 0.0195 | 2.81% | 0.6941 | 0.723277 | 0.6757 | 2,236,801.00 |
May 04 2024 | 0.6928 | -0.0081 | -1.16% | 0.7009 | 0.714 | 0.689 | 1,542,198.00 |
May 03 2024 | 0.7009 | 0.0241 | 3.56% | 0.6779 | 0.7061 | 0.6623 | 2,261,527.00 |
May 02 2024 | 0.6768 | 0.0034 | 0.50% | 0.6729 | 0.6864 | 0.6573 | 2,307,584.00 |
May 01 2024 | 0.6734 | 0.029 | 4.50% | 0.6442 | 0.688288 | 0.6132 | 4,400,395.00 |
Apr 30 2024 | 0.6444 | -0.072 | -10.05% | 0.7152 | 0.7261 | 0.635564 | 3,549,237.00 |
Apr 29 2024 | 0.7164 | 0.0076 | 1.07% | 0.7079 | 0.726 | 0.6986 | 2,868,374.00 |
Apr 28 2024 | 0.7088 | -0.0067 | -0.94% | 0.7167 | 0.7327 | 0.705128 | 1,501,361.00 |
Apr 27 2024 | 0.7155 | -0.0037 | -0.51% | 0.7204 | 0.7343 | 0.6745 | 2,980,591.00 |
Apr 26 2024 | 0.7192 | -0.0374 | -4.94% | 0.757989 | 0.778581 | 0.7177 | 3,269,188.00 |
Apr 25 2024 | 0.7566 | 0.0307 | 4.23% | 0.7252 | 0.787848 | 0.7101 | 4,835,958.00 |
Apr 24 2024 | 0.7259 | -0.003 | -0.41% | 0.7302 | 0.7681 | 0.7105 | 3,914,412.00 |
Apr 23 2024 | 0.7289 | -0.0291 | -3.84% | 0.7576 | 0.7729 | 0.7239 | 3,445,848.00 |
Apr 22 2024 | 0.758 | 0.0115 | 1.54% | 0.7476 | 0.7922 | 0.739959 | 2,862,820.00 |
Apr 21 2024 | 0.7465 | -0.016 | -2.10% | 0.75914 | 0.790 | 0.7377 | 2,765,477.00 |
Apr 20 2024 | 0.7625 | 0.0721 | 10.44% | 0.68971 | 0.765 | 0.6765 | 2,833,939.00 |
Apr 19 2024 | 0.6904 | 0.0044 | 0.64% | 0.6845 | 0.719018 | 0.6166 | 5,295,913.00 |
Apr 18 2024 | 0.686 | 0.0113 | 1.67% | 0.6734 | 0.7018 | 0.64258 | 3,771,133.00 |
Apr 17 2024 | 0.6747 | -0.0205 | -2.95% | 0.694405 | 0.7143 | 0.6529 | 4,781,957.00 |
Apr 16 2024 | 0.6952 | 0.0488 | 7.55% | 0.6437 | 0.697 | 0.625067 | 5,975,988.00 |
Apr 15 2024 | 0.6464 | -0.06471 | -9.10% | 0.708791 | 0.745154 | 0.623123 | 7,742,687.00 |
Apr 14 2024 | 0.71111 | 0.044578 | 6.69% | 0.665265 | 0.7224 | 0.6308 | 8,672,475.00 |
Apr 13 2024 | 0.666533 | -0.076267 | -10.27% | 0.7406 | 0.756443 | 0.566833 | 14,423,083.00 |
Apr 12 2024 | 0.7428 | -0.1741 | -18.99% | 0.9153 | 0.9446 | 0.692425 | 8,195,551.00 |
Apr 11 2024 | 0.9169 | -0.0716 | -7.24% | 0.9843 | 1.00 | 0.8927 | 4,135,892.00 |
Apr 10 2024 | 0.9885 | -0.0298 | -2.93% | 1.02 | 1.04 | 0.956 | 8,880,839.00 |
Apr 09 2024 | 1.02 | 0.080 | 8.99% | 0.9335 | 1.04 | 0.916134 | 10,105,433.00 |
Apr 08 2024 | 0.9343 | 0.0654 | 7.53% | 0.8683 | 0.9439 | 0.8481 | 4,317,580.00 |
Apr 07 2024 | 0.8689 | 0.021 | 2.48% | 0.846153 | 0.9172 | 0.837961 | 4,581,096.00 |
Apr 06 2024 | 0.8479 | 0.0502 | 6.29% | 0.7971 | 0.8562 | 0.7944 | 2,196,926.00 |
Apr 05 2024 | 0.7977 | -0.059 | -6.89% | 0.8536 | 0.8566 | 0.7722 | 3,563,928.00 |
Apr 04 2024 | 0.8567 | 0.0396 | 4.85% | 0.8166 | 0.891686 | 0.809 | 2,862,190.00 |
Apr 03 2024 | 0.8171 | -0.0459 | -5.32% | 0.8644 | 0.896548 | 0.8117 | 3,618,028.00 |
Apr 02 2024 | 0.863 | -0.0868 | -9.14% | 0.9491 | 0.9491 | 0.8627 | 5,125,509.00 |
Apr 01 2024 | 0.9498 | -0.0531 | -5.29% | 1.00 | 1.00 | 0.9023 | 3,939,599.00 |
Mar 31 2024 | 1.00 | 0.060 | 6.81% | 0.9386 | 1.02 | 0.9339 | 4,159,619.00 |
Mar 30 2024 | 0.939 | -0.0418 | -4.26% | 0.9811 | 0.9948 | 0.9325 | 2,987,028.00 |
Mar 29 2024 | 0.9808 | -0.0404 | -3.96% | 1.02 | 1.02 | 0.9515 | 3,900,777.00 |
Mar 28 2024 | 1.02 | 0.020 | 2.04% | 0.998501 | 1.04 | 0.9902 | 3,281,952.00 |
Mar 27 2024 | 1.00 | -0.060 | -5.95% | 1.06 | 1.10 | 0.9891 | 5,952,262.00 |
Mar 26 2024 | 1.06 | -0.060 | -5.64% | 1.13 | 1.16 | 1.06 | 7,151,665.00 |
Mar 25 2024 | 1.13 | 0.060 | 5.66% | 1.07 | 1.22 | 1.05 | 9,571,516.00 |
Mar 24 2024 | 1.07 | 0.030 | 2.82% | 1.04 | 1.09 | 1.03 | 4,689,270.00 |
Mar 23 2024 | 1.04 | -0.100 | -8.66% | 1.14 | 1.14 | 1.04 | 5,711,578.00 |
Mar 22 2024 | 1.14 | 0.030 | 2.41% | 1.10 | 1.22 | 1.06 | 13,285,559.00 |
Mar 21 2024 | 1.11 | -0.010 | -0.73% | 1.12 | 1.15 | 1.03 | 10,837,002.00 |
Mar 20 2024 | 1.12 | 0.090 | 9.08% | 1.02 | 1.15 | 0.899007 | 18,265,171.00 |
Mar 19 2024 | 1.02 | 0.090 | 9.73% | 0.930668 | 1.08 | 0.795922 | 24,461,505.00 |
Mar 18 2024 | 0.933933 | 0.080933 | 9.49% | 0.851157 | 0.953745 | 0.8129 | 11,738,571.00 |
Mar 17 2024 | 0.853 | 0.0571 | 7.17% | 0.7994 | 0.9166 | 0.7582 | 8,782,176.00 |
Mar 16 2024 | 0.7959 | -0.0739 | -8.50% | 0.8693 | 0.9798 | 0.781876 | 13,414,782.00 |
Mar 15 2024 | 0.8698 | 0.042528 | 5.14% | 0.8287 | 0.8729 | 0.727864 | 8,452,136.00 |
Mar 14 2024 | 0.827272 | -0.065528 | -7.34% | 0.8939 | 0.9018 | 0.785785 | 6,900,627.00 |
Mar 13 2024 | 0.8928 | 0.0633 | 7.63% | 0.8297 | 0.912587 | 0.8046 | 8,584,494.00 |
Mar 12 2024 | 0.8295 | 0.0097 | 1.18% | 0.8207 | 0.8295 | 0.757156 | 5,874,277.00 |
Mar 11 2024 | 0.8198 | 0.0675 | 8.97% | 0.748 | 0.8589 | 0.726759 | 7,197,095.00 |
Mar 10 2024 | 0.7523 | -0.0407 | -5.13% | 0.7898 | 0.8144 | 0.739859 | 4,680,390.00 |
Mar 09 2024 | 0.793 | -0.02658 | -3.24% | 0.8163 | 0.8375 | 0.791309 | 4,176,405.00 |
Mar 08 2024 | 0.81958 | -0.026265 | -3.11% | 0.857004 | 0.857004 | 0.764063 | 7,320,418.00 |
Mar 07 2024 | 0.845845 | 0.139345 | 19.72% | 0.711088 | 0.853252 | 0.703696 | 13,125,141.00 |
Mar 06 2024 | 0.7065 | 0.0772 | 12.27% | 0.633733 | 0.72954 | 0.6155 | 9,361,934.00 |
Mar 05 2024 | 0.6293 | -0.012793 | -1.99% | 0.6404 | 0.728628 | 0.560245 | 17,051,556.00 |
Mar 04 2024 | 0.642093 | -0.058107 | -8.30% | 0.707292 | 0.7495 | 0.614885 | 16,981,410.00 |
Mar 03 2024 | 0.7002 | 0.1594 | 29.47% | 0.54501 | 0.7034 | 0.4889 | 13,800,087.00 |
Mar 02 2024 | 0.5408 | 0.051111 | 10.44% | 0.4902 | 0.5415 | 0.4892 | 5,941,046.00 |
Mar 01 2024 | 0.489689 | 0.027951 | 6.05% | 0.4616 | 0.5066 | 0.4602 | 4,328,351.00 |
Feb 29 2024 | 0.461738 | -0.014062 | -2.96% | 0.4786 | 0.4919 | 0.4504 | 5,551,221.00 |
Feb 28 2024 | 0.4758 | 0.0291 | 6.51% | 0.4469 | 0.497497 | 0.4403 | 8,421,633.00 |
Feb 27 2024 | 0.4467 | 0.0127 | 2.93% | 0.4353 | 0.4553 | 0.4311 | 4,982,958.00 |
Feb 26 2024 | 0.434 | 0.0163 | 3.90% | 0.4177 | 0.4365 | 0.4106 | 3,604,230.00 |
Feb 25 2024 | 0.4177 | -0.003 | -0.71% | 0.4211 | 0.4243 | 0.4113 | 2,290,726.00 |
Feb 24 2024 | 0.4207 | 0.0243 | 6.13% | 0.397097 | 0.423 | 0.3872 | 2,764,915.00 |