New Zealand markets closed

FTX Token USD (FTT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.7852-0.1414 (-7.34%)
As of 10:00AM UTC. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20241.95201.95201.72281.78521.785234,310,848
18 Mar 20242.09442.09461.84811.95161.951636,812,711
17 Mar 20242.00172.13621.83012.09442.094436,325,423
16 Mar 20242.29122.37861.98182.00172.001742,363,937
15 Mar 20242.54662.72142.20972.29122.291259,341,249
14 Mar 20242.41672.69122.36172.54662.546665,024,674
13 Mar 20242.36422.49882.35212.41672.416730,817,394
12 Mar 20242.26812.52712.22072.36422.364253,504,373
11 Mar 20242.30842.33962.20012.26812.268135,529,292
10 Mar 20242.45982.48072.26052.30852.308526,715,203
09 Mar 20242.42122.56362.40222.45982.459829,737,250
08 Mar 20242.52452.56422.32912.42122.421232,027,925
07 Mar 20242.53802.72232.40502.52452.524556,545,040
06 Mar 20242.49792.91472.28662.53802.5380104,887,536
05 Mar 20242.11102.74352.06522.49872.4987136,430,195
04 Mar 20242.27432.27432.01232.11092.110937,630,832
03 Mar 20242.30832.41052.10052.28072.280751,671,750
02 Mar 20241.89482.46331.87262.30632.3063118,564,218
01 Mar 20241.80351.95751.76351.89481.894831,324,232
29 Feb 20241.70412.02801.70291.80341.803470,397,272
28 Feb 20241.72941.76181.66291.70381.703829,756,985
27 Feb 20241.78361.79691.72081.72941.729424,587,752
26 Feb 20241.81051.81521.73941.78401.784015,513,766
25 Feb 20241.76281.81531.72341.81091.810916,143,838
24 Feb 20241.70881.78311.70431.76281.762811,990,383
23 Feb 20241.73441.75011.70131.70881.708812,341,637
22 Feb 20241.72541.83961.71641.73441.734422,559,499
21 Feb 20241.74401.75611.67311.72631.726316,142,587
20 Feb 20241.82181.82261.68151.74401.744019,444,001
19 Feb 20241.84201.85791.80681.82181.821816,891,252
18 Feb 20241.81091.86281.80411.84201.842012,527,643
17 Feb 20241.82361.89201.78961.81091.810915,007,177
16 Feb 20241.85631.93241.80141.82431.824321,432,414
15 Feb 20241.80071.96941.78461.85621.856239,837,501
14 Feb 20241.79511.83681.76291.80061.800616,016,241
13 Feb 20241.80971.83061.74161.79581.795818,428,227
12 Feb 20241.84821.88101.75101.80951.809533,447,196
11 Feb 20241.90712.08041.82861.84791.847977,691,573
10 Feb 20241.61182.12851.60221.91031.910387,668,252
09 Feb 20241.58471.61861.58061.61221.612214,348,996
08 Feb 20241.64031.65821.57831.58491.584917,991,460
07 Feb 20241.60311.66121.57791.64011.640119,601,459
06 Feb 20241.73041.73261.56561.60251.602524,952,299
05 Feb 20241.71761.84231.70361.73021.730222,065,064
04 Feb 20241.78601.80531.70561.71821.718220,111,536
03 Feb 20241.86041.92891.76601.78541.785423,129,957
02 Feb 20241.90742.10381.79691.86101.861038,110,653
01 Feb 20242.28642.30321.55541.90801.9080118,871,508
31 Jan 20242.69303.01492.19402.28722.2872121,331,581
30 Jan 20242.76732.79532.68922.69302.693014,274,123
29 Jan 20242.72072.81022.66752.76732.767317,175,687
28 Jan 20242.76142.84642.69542.72082.720816,920,081
27 Jan 20242.69282.88812.66622.76162.761624,342,952
26 Jan 20242.59182.71932.57462.69282.692817,806,533
25 Jan 20242.67812.74342.54862.59082.590819,792,942
24 Jan 20242.65332.73512.62002.67772.677718,715,036
23 Jan 20242.72492.88882.55502.65252.652552,234,666
22 Jan 20242.70162.94392.48052.72412.724151,233,472
21 Jan 20242.70632.80082.64702.70142.701417,459,501
20 Jan 20242.66622.84552.55632.70642.706421,113,154
19 Jan 20242.75042.77312.45002.66622.666229,984,292
18 Jan 20242.99723.02952.67592.75042.750431,966,211
17 Jan 20243.12773.12772.96502.99802.998030,252,459
16 Jan 20243.08623.21493.05283.12783.127833,596,621
15 Jan 20242.98843.25362.95363.08853.088545,719,278
14 Jan 20243.01523.12012.88502.98862.988637,948,486
13 Jan 20243.16523.16522.84653.01143.011454,787,546
12 Jan 20242.69663.44402.68893.16883.1688160,193,659
11 Jan 20242.57652.84162.55582.69672.696745,791,906
10 Jan 20242.46022.69002.37832.57482.574831,021,153
09 Jan 20242.65872.70782.34522.45822.458227,932,085
08 Jan 20242.53002.74222.33412.65772.657737,110,111
07 Jan 20242.73622.78362.47852.53052.530530,240,537
06 Jan 20242.85862.86202.66132.73612.736131,451,383
05 Jan 20242.89573.18062.72122.85712.857161,146,710
04 Jan 20242.74542.93622.69682.89602.896039,746,612
03 Jan 20243.12643.25472.65552.74542.745458,311,556
02 Jan 20243.15683.34713.07703.12243.122439,866,897
01 Jan 20243.07153.18172.99523.15803.158037,464,139
31 Dec 20233.41063.42133.00353.07173.071744,245,912
30 Dec 20232.98913.60112.96113.41193.4119131,549,806
29 Dec 20233.09833.25822.87702.98912.989158,035,614
28 Dec 20233.38403.41983.06753.09813.098143,864,185
27 Dec 20233.45213.48203.32103.38433.384331,167,984
26 Dec 20233.65423.69493.32753.45243.452446,549,108
25 Dec 20233.71963.73153.58403.65423.654244,185,682
24 Dec 20233.68633.92943.68633.71913.719156,791,089
23 Dec 20233.60693.79833.55573.68683.686852,305,125
22 Dec 20233.66373.68343.52933.60703.607045,479,135
21 Dec 20233.69783.78703.52983.66433.664346,830,753
20 Dec 20233.77523.90213.53033.69793.697984,832,706
19 Dec 20233.42594.33533.40023.77423.7742189,631,979
18 Dec 20233.61643.92103.13763.42373.4237108,657,139
17 Dec 20233.88213.98973.53193.61643.616497,074,581
16 Dec 20234.10514.46913.85973.88213.8821102,350,816
15 Dec 20234.91294.93054.01434.10474.1047147,106,183
14 Dec 20235.06805.13764.80874.91144.9114118,627,987
13 Dec 20234.94915.66524.73005.06745.0674208,332,172
12 Dec 20235.12555.32944.63934.94854.9485144,647,274
11 Dec 20235.54535.62374.67065.12365.1236173,956,262
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...