Canada markets closed

FintruX Network USD (FTX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.004190+0.000031 (+0.74%)
As of 10:10PM UTC. Market open.
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20220.0041950.0042200.0040600.0041900.004190101
Sept 27, 20220.0041330.0044680.0041300.0041920.004192101
Sept 26, 20220.0041120.0041580.0040640.0041330.004133100
Sept 25, 20220.0041570.0042140.0040970.0041120.00411299
Sept 24, 20220.0041270.0042180.0041270.0041570.004157100
Sept 23, 20220.0041240.0041560.0040340.0041270.00412799
Sept 22, 20220.0039710.0041240.0039350.0041240.00412499
Sept 21, 20220.0044460.0280320.0039060.0039730.003973163
Sept 20, 20220.0045890.0045930.0044250.0044460.004446148
Sept 19, 20220.0046130.0046290.0044210.0045890.004589153
Sept 18, 20220.0048810.0049410.0045850.0046130.004613152
Sept 17, 20220.0048290.0049030.0048130.0048810.004881164
Sept 16, 20220.0050720.0050770.0047660.0048290.004829162
Sept 15, 20220.0050820.0053220.0049270.0050730.005073199
Sept 14, 20220.0054000.0056430.0050620.0050820.005082402
Sept 13, 20220.0057510.0058530.0053360.0053410.005341325
Sept 12, 20220.0058240.0059390.0057490.0057510.005751350
Sept 11, 20220.0058430.0059080.0057700.0058240.005824360
Sept 10, 20220.0057830.0058600.0057440.0058430.005843354
Sept 09, 20220.0054840.0059500.0054780.0057840.005784353
Sept 08, 20220.0055220.0062230.0054830.0054830.005483581
Sept 07, 20220.0053170.0055360.0051940.0055220.005522154
Sept 06, 20220.0055600.0056660.0053110.0053120.005312148
Sept 05, 20220.0056710.0057500.0055590.0055620.005562157
Sept 04, 20220.0053970.0056710.0053630.0056710.005671153
Sept 03, 20220.0055050.0055050.0053930.0053970.005397151
Sept 02, 20220.0054550.0055880.0054550.0055050.005505153
Sept 01, 20220.0051990.0054660.0051540.0054600.005460154
Aug 31, 20220.0050910.0053290.0050870.0051990.005199130
Aug 30, 20220.0051960.0053230.0050010.0050910.005091128
Aug 29, 20220.0050110.0052540.0049220.0051960.005196131
Aug 28, 20220.0053560.0053640.0050210.0050210.005021126
Aug 27, 20220.0053100.0053570.0052220.0053570.005357141
Aug 26, 20220.0058120.0058120.0052960.0053100.005310141
Aug 25, 20220.0057890.0058630.0057640.0058120.005812155
Aug 24, 20220.0057900.0058170.0056900.0057890.005789153
Aug 23, 20220.0056300.0058000.0055950.0057900.005790154
Aug 22, 20220.0057490.0057660.0055390.0056300.005630151
Aug 21, 20220.0055350.0057670.0055270.0057490.005749153
Aug 20, 20220.0056490.0057670.0054600.0055350.005535147
Aug 19, 20220.0063330.0063330.0056490.0056490.005649149
Aug 18, 20220.0061560.0064640.0061040.0063330.006333168
Aug 17, 20220.0064300.0066550.0061510.0061560.006156198
Aug 16, 20220.0065620.0065630.0064100.0064300.006430206
Aug 15, 20220.0066410.0067990.0065380.0065630.006563210
Aug 14, 20220.0068840.0069300.0066230.0066410.006641219
Aug 13, 20220.0065220.0069700.0065050.0068830.006883221
Aug 12, 20220.0064080.0065220.0063570.0065220.006522286
Aug 11, 20220.0061410.0066700.0060990.0064070.006407281
Aug 10, 20220.0059400.0062150.0057900.0061410.006141191
Aug 09, 20220.0061650.0062320.0058650.0059400.005940184
Aug 08, 20220.0062070.0063940.0060580.0061650.006165191
Aug 07, 20220.0060590.0062340.0059180.0062060.006206178
Aug 06, 20220.0060240.0061130.0060130.0060590.006059172
Aug 05, 20220.0057180.0060250.0057070.0060230.006023173
Aug 04, 20220.0059720.0060360.0057150.0057180.005718164
Aug 03, 20220.0059430.0061560.0058250.0059720.005972158
Aug 02, 20220.0060670.0060730.0056320.0059430.005943322
Aug 01, 20220.0061710.0061910.0060150.0060670.00606729
Jul 31, 20220.0063530.0065720.0061680.0061710.006171154
Jul 30, 20220.0065780.0066770.0063390.0063530.006353148
Jul 29, 20220.0064050.0066650.0063260.0065780.006578274
Jul 28, 20220.0054410.0064610.0054380.0064050.006405375
Jul 27, 20220.0051440.0054460.0051270.0054410.005441160
Jul 26, 20220.0053350.0053360.0050410.0051440.005144151
Jul 25, 20220.0056360.0056540.0053350.0053350.005335153
Jul 24, 20220.0053540.0056860.0053520.0056360.005636165
Jul 23, 20220.0053240.0055130.0052800.0053550.005355157
Jul 22, 20220.0052550.0055930.0052440.0053240.005324155
Jul 21, 20220.0049790.0052620.0048630.0052550.005255125
Jul 20, 20220.0051440.0052810.0049780.0049790.004979250
Jul 19, 20220.0051390.0052600.0050300.0051440.005144260
Jul 18, 20220.0044680.0051890.0044430.0051370.005137255
Jul 17, 20220.0045110.0046410.0044670.0044680.004468152
Jul 16, 20220.0041350.0045420.0040340.0045110.004511154
Jul 15, 20220.0039140.0041940.0039080.0041350.004135137
Jul 14, 20220.0038120.0039590.0037340.0039140.003914105
Jul 13, 20220.0037170.0038220.0035820.0038120.003812102
Jul 12, 20220.0038350.0038480.0037010.0037170.00371799
Jul 11, 20220.0040240.0040240.0038340.0038350.003835102
Jul 10, 20220.0041810.0041880.0040040.0040240.004024107
Jul 09, 20220.0040440.0041960.0039910.0041810.004181112
Jul 08, 20220.0040980.0041750.0039580.0040440.004044202
Jul 07, 20220.0039590.0041490.0039370.0040980.004098206
Jul 06, 20220.0037700.0039600.0036740.0039590.003959198
Jul 05, 20220.0037260.0037820.0037140.0037690.003769218
Jul 04, 20220.0036310.0037360.0035620.0037270.003727220
Jul 03, 20220.0038780.0039290.0036310.0036310.003631218
Jul 02, 20220.0038610.0039250.0038460.0038780.003878225
Jul 01, 20220.0039260.0039260.0038420.0038600.003860221
Jun 30, 20220.0039290.0039290.0038440.0039210.003921221
Jun 29, 20220.0039390.0039850.0038690.0039290.003929222
Jun 28, 20220.0039630.0041460.0036550.0039390.003939220
Jun 27, 20220.0039030.0039710.0038580.0039640.003964180
Jun 26, 20220.0039710.0041390.0038940.0039030.003903190
Jun 25, 20220.0040280.0040400.0038560.0039760.003976194
Jun 24, 20220.0037590.0040340.0037590.0040270.004027197
Jun 23, 20220.0036080.0037700.0035860.0037580.003758187
Jun 22, 20220.0037930.0037990.0035400.0036080.003608172
Jun 21, 20220.0037710.0040250.0037660.0037930.003793185
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...