Canada markets open in 2 hours 26 minutes

FTX Token USD (FTT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.6148+0.1050 (+6.96%)
As of 11:03AM UTC. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20241.64171.67651.55331.61481.614836,339,176
May 06, 20241.49521.71661.47921.64041.640431,084,561
May 05, 20241.49581.50921.45461.49521.49529,368,247
May 04, 20241.51271.52501.48191.49581.49588,872,285
May 03, 20241.49351.53191.44481.51271.512712,791,556
May 02, 20241.48981.58401.44071.49351.493519,446,594
May 01, 20241.35611.56511.26511.48981.489835,266,715
Apr 30, 20241.41611.42141.27411.35611.356111,089,249
Apr 29, 20241.44771.46481.38171.41611.41618,863,694
Apr 28, 20241.46881.49011.44031.44771.44777,705,109
Apr 27, 20241.54861.54861.41931.46881.468812,437,700
Apr 26, 20241.44181.55361.41231.54861.548620,154,418
Apr 25, 20241.40341.49171.35621.44181.441814,060,060
Apr 24, 20241.48251.54191.39231.40341.403413,049,162
Apr 23, 20241.54291.68381.47731.48251.482518,442,546
Apr 22, 20241.42411.65561.41021.54291.542929,736,375
Apr 21, 20241.38951.47471.34791.42411.424114,187,897
Apr 20, 20241.24061.47591.23881.38951.389529,101,288
Apr 19, 20241.25911.27751.18671.24061.240612,532,534
Apr 18, 20241.23161.27421.20891.25911.25919,682,476
Apr 17, 20241.29921.30891.18721.23161.231611,819,571
Apr 16, 20241.24071.30731.21271.29921.299213,808,243
Apr 15, 20241.30011.37221.21211.24061.240617,119,739
Apr 14, 20241.18101.31931.15571.30011.300123,760,335
Apr 13, 20241.38621.42581.06801.18101.181024,802,247
Apr 12, 20241.77191.78111.31981.38621.386231,609,833
Apr 11, 20241.59471.84861.55291.77191.771936,873,371
Apr 10, 20241.65241.67121.53181.59471.594713,095,082
Apr 09, 20241.73661.74631.63541.65241.652413,342,773
Apr 08, 20241.71671.75631.68881.73661.736612,648,292
Apr 07, 20241.69381.73891.68981.71671.716710,509,690
Apr 06, 20241.67061.71231.66321.69381.69389,183,018
Apr 05, 20241.73031.73061.61281.67061.670616,005,145
Apr 04, 20241.70921.77381.67591.73031.730312,908,686
Apr 03, 20241.72151.78731.68141.70921.709214,852,185
Apr 02, 20241.83041.84341.67671.72141.721424,926,864
Apr 01, 20241.91271.91681.79011.83041.830418,690,634
Mar 31, 20241.94151.96391.89521.91271.912718,699,729
Mar 30, 20241.90461.98711.88151.94151.941524,433,604
Mar 29, 20241.92961.97681.87321.90461.904626,140,481
Mar 28, 20242.07862.35961.92521.92961.929669,614,399
Mar 27, 20242.13392.22452.05112.07862.078623,140,217
Mar 26, 20242.17632.28402.11362.13392.133924,129,373
Mar 25, 20242.09552.32142.07152.17632.176343,475,295
Mar 24, 20242.09722.14112.00862.09582.095831,396,823
Mar 23, 20241.93002.17081.90452.09782.097839,216,839
Mar 22, 20241.99642.03261.85461.93001.930032,109,635
Mar 21, 20241.89272.07651.83691.99641.996432,495,104
Mar 20, 20241.76901.91951.73871.89271.892727,954,061
Mar 19, 20241.95161.95871.70661.76901.769027,693,753
Mar 18, 20242.09442.09461.84811.95161.951636,812,711
Mar 17, 20242.00172.13621.83012.09442.094436,325,423
Mar 16, 20242.29122.37861.98182.00172.001742,363,937
Mar 15, 20242.54662.72142.20972.29122.291259,341,249
Mar 14, 20242.41672.69122.36172.54662.546665,024,674
Mar 13, 20242.36422.49882.35212.41672.416730,817,394
Mar 12, 20242.26812.52712.22072.36422.364253,504,373
Mar 11, 20242.30842.33962.20012.26812.268135,529,292
Mar 10, 20242.45982.48072.26052.30852.308526,715,203
Mar 09, 20242.42122.56362.40222.45982.459829,737,250
Mar 08, 20242.52452.56422.32912.42122.421232,027,925
Mar 07, 20242.53802.72232.40502.52452.524556,545,040
Mar 06, 20242.49792.91472.28662.53802.5380104,887,536
Mar 05, 20242.11102.74352.06522.49872.4987136,430,195
Mar 04, 20242.27432.27432.01232.11092.110937,630,832
Mar 03, 20242.30832.41052.10052.28072.280751,671,750
Mar 02, 20241.89482.46331.87262.30632.3063118,564,218
Mar 01, 20241.80351.95751.76351.89481.894831,324,232
Feb 29, 20241.70412.02801.70291.80341.803470,397,272
Feb 28, 20241.72941.76181.66291.70381.703829,756,985
Feb 27, 20241.78361.79691.72081.72941.729424,587,752
Feb 26, 20241.81051.81521.73941.78401.784015,513,766
Feb 25, 20241.76281.81531.72341.81091.810916,143,838
Feb 24, 20241.70881.78311.70431.76281.762811,990,383
Feb 23, 20241.73441.75011.70131.70881.708812,341,637
Feb 22, 20241.72541.83961.71641.73441.734422,559,499
Feb 21, 20241.74401.75611.67311.72631.726316,142,587
Feb 20, 20241.82181.82261.68151.74401.744019,444,001
Feb 19, 20241.84201.85791.80681.82181.821816,891,252
Feb 18, 20241.81091.86281.80411.84201.842012,527,643
Feb 17, 20241.82361.89201.78961.81091.810915,007,177
Feb 16, 20241.85631.93241.80141.82431.824321,432,414
Feb 15, 20241.80071.96941.78461.85621.856239,837,501
Feb 14, 20241.79511.83681.76291.80061.800616,016,241
Feb 13, 20241.80971.83061.74161.79581.795818,428,227
Feb 12, 20241.84821.88101.75101.80951.809533,447,196
Feb 11, 20241.90712.08041.82861.84791.847977,691,573
Feb 10, 20241.61182.12851.60221.91031.910387,668,252
Feb 09, 20241.58471.61861.58061.61221.612214,348,996
Feb 08, 20241.64031.65821.57831.58491.584917,991,460
Feb 07, 20241.60311.66121.57791.64011.640119,601,459
Feb 06, 20241.73041.73261.56561.60251.602524,952,299
Feb 05, 20241.71761.84231.70361.73021.730222,065,064
Feb 04, 20241.78601.80531.70561.71821.718220,111,536
Feb 03, 20241.86041.92891.76601.78541.785423,129,957
Feb 02, 20241.90742.10381.79691.86101.861038,110,653
Feb 01, 20242.28642.30321.55541.90801.9080118,871,508
Jan 31, 20242.69303.01492.19402.28722.2872121,331,581
Jan 30, 20242.76732.79532.68922.69302.693014,274,123
Jan 29, 20242.72072.81022.66752.76732.767317,175,687
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...