New Zealand markets closed

FTX Token USD (FTT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.2254-0.0469 (-3.68%)
As of 07:31AM UTC. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20241.23181.26311.22111.22541.225411,653,897
17 Apr 20241.29921.30891.18721.23161.231611,819,571
16 Apr 20241.24071.30731.21271.29921.299213,808,243
15 Apr 20241.30011.37221.21211.24061.240617,119,739
14 Apr 20241.18101.31931.15571.30011.300123,760,335
13 Apr 20241.38621.42581.06801.18101.181024,802,247
12 Apr 20241.77191.78111.31981.38621.386231,609,833
11 Apr 20241.59471.84861.55291.77191.771936,873,371
10 Apr 20241.65241.67121.53181.59471.594713,095,082
09 Apr 20241.73661.74631.63541.65241.652413,342,773
08 Apr 20241.71671.75631.68881.73661.736612,648,292
07 Apr 20241.69381.73891.68981.71671.716710,509,690
06 Apr 20241.67061.71231.66321.69381.69389,183,018
05 Apr 20241.73031.73061.61281.67061.670616,005,145
04 Apr 20241.70921.77381.67591.73031.730312,908,686
03 Apr 20241.72151.78731.68141.70921.709214,852,185
02 Apr 20241.83041.84341.67671.72141.721424,926,864
01 Apr 20241.91271.91681.79011.83041.830418,690,634
31 Mar 20241.94151.96391.89521.91271.912718,699,729
30 Mar 20241.90461.98711.88151.94151.941524,433,604
29 Mar 20241.92961.97681.87321.90461.904626,140,481
28 Mar 20242.07862.35961.92521.92961.929669,614,399
27 Mar 20242.13392.22452.05112.07862.078623,140,217
26 Mar 20242.17632.28402.11362.13392.133924,129,373
25 Mar 20242.09552.32142.07152.17632.176343,475,295
24 Mar 20242.09722.14112.00862.09582.095831,396,823
23 Mar 20241.93002.17081.90452.09782.097839,216,839
22 Mar 20241.99642.03261.85461.93001.930032,109,635
21 Mar 20241.89272.07651.83691.99641.996432,495,104
20 Mar 20241.76901.91951.73871.89271.892727,954,061
19 Mar 20241.95161.95871.70661.76901.769027,693,753
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...