Canada markets close in 51 minutes

FintruX Network USD (FTX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.011736+0.000396 (+3.50%)
As of 08:08PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 20220.0111690.0118890.0111390.0117360.011736833
Jan. 25, 20220.0111730.0113620.0108740.0111620.011162802
Jan. 24, 20220.0112580.0115230.0100860.0111730.011173810
Jan. 23, 20220.0110680.0115940.0109990.0112560.011256872
Jan. 22, 20220.0117470.0119950.0106710.0110680.011068800
Jan. 21, 20220.0136680.0137220.0117470.0117470.011747845
Jan. 20, 20220.0140880.0147610.0136690.0136690.0136693,965
Jan. 19, 20220.0144830.0144830.0139010.0140890.0140891,004
Jan. 18, 20220.0146060.0147250.0141180.0144840.0144841,030
Jan. 17, 20220.0153450.0153720.0144280.0146060.0146062,675
Jan. 16, 20220.0150880.0155570.0149430.0153430.0153431,097
Jan. 15, 20220.0152440.0154230.0150850.0150880.0150881,899
Jan. 14, 20220.0144670.0152730.0142180.0152430.0152431,092
Jan. 13, 20220.0155980.0157280.0144360.0144670.0144672,869
Jan. 12, 20220.0151440.0156210.0149530.0155980.0155981,465
Jan. 11, 20220.0140450.0154080.0140140.0151430.0151431,374
Jan. 10, 20220.0153230.0153520.0134760.0140450.0140453,378
Jan. 09, 20220.0144590.0154190.0143820.0153240.0153241,203
Jan. 08, 20220.0149410.0151760.0139860.0144590.0144591,780
Jan. 07, 20220.0153520.0153540.0142830.0149390.0149391,072
Jan. 06, 20220.0156780.0160500.0150900.0153530.0153531,862
Jan. 05, 20220.0166750.0170640.0153370.0156780.0156781,142
Jan. 04, 20220.0164720.0172090.0162640.0166740.0166742,359
Jan. 03, 20220.0159490.0168510.0148760.0164720.01647224,231
Jan. 02, 20220.0154430.0162560.0153210.0159490.0159493,827
Jan. 01, 20220.0143170.0155240.0143110.0154430.0154436,897
Dec. 31, 20210.0147150.0151120.0139530.0143170.0143175,410
Dec. 30, 20210.0141760.0148390.0139820.0147120.01471229,810
Dec. 29, 20210.0135920.0151160.0135870.0141860.01418613,253
Dec. 28, 20210.0113440.0136640.0107810.0135920.01359236,984
Dec. 27, 20210.0118580.0124550.0113200.0113390.0113391,235
Dec. 26, 20210.0114980.0119180.0112800.0118580.0118583,446
Dec. 25, 20210.0116200.0120530.0114330.0115280.0115288,714
Dec. 24, 20210.0117860.0120440.0115840.0116100.0116103,552
Dec. 23, 20210.0113060.0118010.0111000.0117800.0117803,481
Dec. 22, 20210.0115110.0116790.0112490.0113030.0113034,797
Dec. 21, 20210.0107870.0115280.0106960.0115130.0115136,507
Dec. 20, 20210.0108250.0109310.0103430.0107960.0107962,378
Dec. 19, 20210.0109300.0111720.0107510.0108280.0108282,863
Dec. 18, 20210.0107400.0110600.0104740.0109330.0109332,533
Dec. 17, 20210.0108850.0109890.0104250.0107440.0107442,361
Dec. 16, 20210.0109970.0111530.0108560.0108880.0108882,890
Dec. 15, 20210.0107210.0113540.0103990.0110010.0110016,672
Dec. 14, 20210.0106090.0108520.0103490.0104170.0104172,275
Dec. 13, 20210.0116970.0116970.0104130.0106140.0106142,289
Dec. 12, 20210.0114020.0117100.0113100.0116970.0116974,495
Dec. 11, 20210.0109300.0114120.0106630.0114090.0114092,551
Dec. 10, 20210.0115680.0117260.0108760.0109300.0109302,579
Dec. 09, 20210.0144750.0147390.0114720.0115790.01157913,024
Dec. 08, 20210.0158820.0165750.0141280.0144710.01447114,698
Dec. 07, 20210.0160190.0164710.0158030.0158830.0158834,002
Dec. 06, 20210.0157730.0160510.0146080.0160050.0160055,826
Dec. 05, 20210.0156300.0161420.0153500.0157640.0157644,453
Dec. 04, 20210.0194770.0195190.0155510.0156350.01563521,798
Dec. 03, 20210.0225790.0229540.0192770.0194840.01948416,256
Dec. 02, 20210.0237340.0237510.0224680.0225770.0225772,741
Dec. 01, 20210.0211160.0241350.0208900.0237340.02373412,353
Nov. 30, 20210.0209150.0214560.0197820.0211260.0211263,410
Nov. 29, 20210.0200150.0211530.0199520.0209130.0209134,644
Nov. 28, 20210.0195640.0200330.0188990.0200250.0200253,193
Nov. 27, 20210.0190280.0197030.0189970.0195400.0195405,703
Nov. 26, 20210.0212060.0212740.0189400.0190270.0190274,600
Nov. 25, 20210.0199260.0212250.0197900.0201630.0201634,543
Nov. 24, 20210.0204160.0205700.0195820.0201840.0201843,103
Nov. 23, 20210.0195480.0205880.0195040.0204090.0204093,155
Nov. 22, 20210.0232430.0232560.0195440.0195510.01955115,822
Nov. 21, 20210.0253520.0254710.0232350.0232350.02323510,417
Nov. 20, 20210.0227850.0256880.0221650.0253430.02534312,658
Nov. 19, 20210.0203480.0228230.0202840.0227870.0227875,495
Nov. 18, 20210.0220830.0223190.0202130.0203200.0203201,672
Nov. 17, 20210.0202770.0324810.0199080.0220720.0220728,020
Nov. 16, 20210.0219920.0507700.0199030.0202940.0202942,336
Nov. 15, 20210.0223410.0231770.0219680.0220260.0220263,485
Nov. 14, 20210.0231200.0232900.0219460.0223520.0223524,481
Nov. 13, 20210.0227340.0234360.0227200.0231020.0231024,956
Nov. 12, 20210.0254210.0256000.0222070.0227500.02275011,452
Nov. 11, 20210.0244540.0256500.0243910.0253680.0253684,506
Nov. 10, 20210.0258930.0519150.0204490.0244420.02444212,872
Nov. 09, 20210.0271210.0287040.0257540.0258770.0258774,089
Nov. 08, 20210.0269430.0283950.0267030.0271050.02710515,287
Nov. 07, 20210.0265430.0271280.0263000.0269460.0269467,999
Nov. 06, 20210.0250250.0266320.0249140.0265140.0265147,027
Nov. 05, 20210.0326220.0326640.0248110.0250000.02500026,071
Nov. 04, 20210.0319230.0331030.0311480.0326600.03266013,476
Nov. 03, 20210.0328560.0330470.0309730.0319400.0319406,580
Nov. 02, 20210.0316740.0328890.0314140.0328460.0328467,783
Nov. 01, 20210.0328120.0336570.0303660.0316470.03164715,949
Oct. 31, 20210.0247920.0329000.0222510.0328050.032805100,421
Oct. 30, 20210.0216780.0249180.0175880.0247040.02470481,458
Oct. 29, 20210.0232280.0236030.0215260.0216630.02166310,356
Oct. 28, 20210.0161060.0232180.0159810.0232030.023203145,480
Oct. 27, 20210.0158860.0173280.0157680.0160920.01609211,976
Oct. 26, 20210.0170660.0183240.0155220.0158950.01589512,077
Oct. 25, 20210.0142750.0177330.0136600.0170360.01703672,875
Oct. 24, 20210.0124340.0143780.0120480.0142950.01429514,828
Oct. 23, 20210.0121430.0125680.0118430.0124250.0124254,507
Oct. 22, 20210.0119330.0124440.0119330.0121380.0121384,360
Oct. 21, 20210.0114840.0122680.0111580.0119450.01194510,021
Oct. 20, 20210.0103690.0114960.0103350.0114960.0114963,895
Oct. 19, 20210.0103000.0105660.0101180.0104030.0104033,782
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...