Canada markets closed

FintruX Network USD (FTX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.004008+0.000143 (+3.70%)
As of 04:58PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20220.0039770.0041390.0039520.0040080.004008196
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
Jun 20, 20220.0035780.0039050.0033690.0037730.003773190
Jun 19, 20220.0033120.0036260.0032030.0035780.003578187
Jun 18, 20220.0033810.0035920.0030640.0033110.003311353
Jun 17, 20220.0035750.0037310.0033520.0033820.003382358
Jun 16, 20220.0039770.0040150.0035740.0035750.003575382
Jun 15, 20220.0040000.0040250.0034030.0039760.003976380
Jun 14, 20220.0041990.0043990.0038660.0040010.004001254
Jun 13, 20220.0050330.0050330.0041580.0041980.004198271
Jun 12, 20220.0054290.0054390.0050330.0050330.005033319
Jun 11, 20220.0058490.0058940.0053310.0054320.005432349
Jun 10, 20220.0063740.0063770.0058380.0058490.005849377
Jun 09, 20220.0062450.0063950.0061880.0063740.006374413
Jun 08, 20220.0062940.0063530.0061560.0062440.006244401
Jun 07, 20220.0062390.0064320.0059110.0062940.006294404
Jun 06, 20220.0061410.0063630.0061340.0062390.006239403
Jun 05, 20220.0059960.0061630.0059890.0061410.006141394
Jun 04, 20220.0058220.0059970.0057970.0059960.005996386
Jun 03, 20220.0060760.0061100.0058020.0058220.005822375
Jun 02, 20220.0060740.0061240.0060230.0060760.006076391
Jun 01, 20220.0065080.0065430.0060740.0060740.006074389
May 31, 20220.0066130.0066450.0064960.0065080.006508422
May 30, 20220.0061340.0066150.0061270.0066130.006613426
May 29, 20220.0060500.0061470.0060090.0061340.006134395
May 28, 20220.0059280.0060730.0058930.0060500.006050392
May 27, 20220.0062290.0062290.0058840.0059100.005910381
May 26, 20220.0065320.0065510.0060450.0062290.006229398
May 25, 20220.0066320.0066860.0065280.0065320.006532419
May 24, 20220.0070200.0071030.0065570.0066320.006632421
May 23, 20220.0072220.0074000.0069740.0070200.007020310
May 22, 20220.0070320.0072520.0070140.0072210.007221319
May 21, 20220.0070020.0071080.0069150.0070320.007032310
May 20, 20220.0071440.0072800.0068670.0070030.007003306
May 19, 20220.0069590.0072160.0068760.0071450.007145318
May 18, 20220.0075120.0075600.0069580.0069600.006960309
May 17, 20220.0073560.0076470.0073500.0075120.007512331
May 16, 20220.0077650.0077740.0072380.0073560.007356322
May 15, 20220.0073020.0078010.0072330.0077650.007765344
May 14, 20220.0072790.0073430.0069640.0073020.007302324
May 13, 20220.0069540.0076880.0069480.0072780.007278321
May 12, 20220.0073280.0076110.0064640.0069540.006954307
May 11, 20220.0083700.0085710.0072060.0073280.007328330
May 10, 20220.0080180.0085310.0076300.0083700.008370366
May 09, 20220.0089250.0089600.0078740.0080180.00801840
May 08, 20220.0091810.0092150.0088640.0089250.00892545
May 07, 20220.0094290.0094480.0091750.0091810.00918147
May 06, 20220.0095280.0095590.0093330.0094300.00943048
May 05, 20220.0103160.0103610.0094620.0095280.00952849
May 04, 20220.0097620.0103750.0097530.0103160.01031653
May 03, 20220.0098920.0099370.0097250.0097620.00976250
May 02, 20220.0098600.0099760.0097470.0098920.00989250
May 01, 20220.0097190.0099030.0096930.0098610.009861429
Apr 30, 20220.0101780.0102390.0097190.0097190.009719431
Apr 29, 20220.0106480.0106930.0101240.0101780.010178445
Apr 28, 20220.0105130.0108170.0104390.0106480.010648466
Apr 27, 20220.0102640.0105170.0102540.0105130.010513459
Apr 26, 20220.0108900.0109550.0102470.0102640.010264449
Apr 25, 20220.0107110.0109070.0102780.0108890.010889475
Apr 24, 20220.0107870.0107970.0107110.0107110.010711467
Apr 23, 20220.0108920.0109220.0107780.0107870.010787471
Apr 22, 20220.0104320.0110100.0104310.0108920.010892475
Apr 21, 20220.0107510.0109570.0104270.0104320.010432681
Apr 20, 20220.0107640.0109220.0107210.0107510.010751702
Apr 19, 20220.0107340.0108160.0106440.0107640.010764703
Apr 18, 20220.0106270.0107630.0102390.0107340.010734701
Apr 17, 20220.0107280.0108350.0106280.0106280.010628697
Apr 16, 20220.0107600.0107920.0106750.0107280.010728701
Apr 15, 20220.0106210.0107700.0106190.0107600.010760703
Apr 14, 20220.0108230.0109100.0105460.0106210.010621694
Apr 13, 20220.0106070.0108440.0105030.0108230.010823705
Apr 12, 20220.0099250.0106080.0098920.0106070.010607148
Apr 11, 20220.0111030.0111340.0099040.0099240.009924148
Apr 10, 20220.0111460.0112640.0111010.0111040.011104166
Apr 09, 20220.0110470.0111470.0110470.0111470.011147165
Apr 08, 20220.0112670.0114050.0110390.0110460.011046165
Apr 07, 20220.0111390.0112750.0110220.0112670.011267168
Apr 06, 20220.0118910.0118910.0111390.0111400.011140166
Apr 05, 20220.0123190.0123840.0118900.0118900.011890177
Apr 04, 20220.0123500.0123570.0119830.0123190.012319854
Apr 03, 20220.0121430.0123710.0120620.0123500.012350184
Apr 02, 20220.0120840.0123510.0120690.0121430.0121431,806
Apr 01, 20220.0116250.0122170.0114250.0120840.012084180
Mar 31, 20220.0121130.0122490.0116190.0116250.0116251,200
Mar 30, 20220.0120360.0121780.0118840.0121130.012113302
Mar 29, 20220.0118370.0123050.0118370.0120360.012036578
Mar 28, 20220.0117650.0121620.0117350.0118370.0118371,330
Mar 27, 20220.0112850.0117660.0112850.0117650.0117651,060
Mar 26, 20220.0111740.0112930.0111570.0112850.011285639
Mar 25, 20220.0113320.0114440.0111200.0111740.0111741,961
Mar 24, 20220.0109640.0113400.0109260.0113320.011332320
Mar 23, 20220.0108290.0109890.0106320.0109640.0109642,591
Mar 22, 20220.0104330.0108590.0104210.0108290.010829162
Mar 21, 20220.0104390.0106080.0103660.0104330.010433155
Mar 20, 20220.0110980.0111160.0103430.0104390.0104391,769
Mar 19, 20220.0107370.0111390.0107330.0110970.011097858
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...