FTT

$2,74 USD (3,99%)

0,00030094 BTC

Bitcoin
Market Cap $263 851 408 USD / 24 229 BTC
Volume (24h) $1 921 446 USD / 176 BTC
Circulating Supply 347 230 368 FTT
Max Supply 0 FTT
Date Open High Low Close Volume Market Cap
2020-03-05 2,64 2,78 2,64 2,74 1.921.446 263.851.408
2020-03-04 2,68 2,69 2,62 2,64 1.851.829 254.468.720
2020-03-03 2,67 2,71 2,62 2,64 2.167.222 254.017.168
2020-03-02 2,56 2,69 2,55 2,67 3.378.102 257.452.352
2020-03-01 2,59 2,65 2,53 2,56 2.811.756 247.114.528
2020-02-29 2,61 2,68 2,60 2,60 4.088.144 250.509.920
2020-02-28 2,44 2,62 2,44 2,61 5.187.729 251.829.888
2020-02-27 2,29 2,46 2,23 2,43 5.529.263 234.741.024
2020-02-26 2,47 2,48 2,20 2,29 11.126.028 221.115.680
2020-02-25 2,61 2,61 2,46 2,48 5.534.305 238.840.352
2020-02-24 2,75 2,76 2,55 2,61 3.337.210 252.306.224
2020-02-23 2,68 2,75 2,67 2,75 1.941.633 265.581.008
2020-02-22 2,69 2,69 2,65 2,68 1.871.422 258.547.168
2020-02-21 2,63 2,71 2,62 2,69 2.668.190 259.862.368
2020-02-20 2,66 2,66 2,60 2,63 4.426.589 253.789.792
2020-02-19 2,84 2,85 2,65 2,66 3.451.585 257.278.704
2020-02-18 2,73 2,85 2,70 2,84 3.663.887 275.033.472
2020-02-17 2,96 2,96 2,52 2,73 23.238.816 263.763.456
2020-02-16 2,52 3,38 2,52 2,96 55.616.308 286.726.592
2020-02-15 2,56 2,58 2,48 2,52 8.604.155 243.691.232
2020-02-14 2,52 2,57 2,51 2,56 3.003.537 248.078.176
2020-02-13 2,58 2,61 2,49 2,52 10.440.766 243.402.464
2020-02-12 2,55 2,61 2,54 2,58 5.436.981 249.567.808
2020-02-11 2,49 2,55 2,43 2,55 6.034.206 246.899.376
2020-02-10 2,41 2,54 2,33 2,50 19.006.474 241.625.392
2020-02-09 2,38 2,43 2,37 2,41 5.015.156 233.131.968
2020-02-08 2,38 2,40 2,34 2,38 4.806.303 230.535.536
2020-02-07 2,40 2,44 2,36 2,38 9.103.510 230.430.128
2020-02-06 2,35 2,41 2,32 2,40 10.453.508 232.282.592
2020-02-05 2,25 2,38 2,24 2,35 9.342.233 227.063.728
2020-02-04 2,30 2,32 2,21 2,25 5.339.930 217.753.856
2020-02-03 2,32 2,37 2,27 2,30 10.794.075 222.966.304
2020-02-02 2,35 2,38 2,30 2,32 5.996.168 224.950.864
2020-02-01 2,37 2,39 2,33 2,35 5.232.437 227.905.760
2020-01-31 2,41 2,41 2,32 2,37 9.411.070 229.890.960
2020-01-30 2,35 2,42 2,32 2,41 10.189.563 233.440.256
2020-01-29 2,45 2,45 2,35 2,36 10.064.881 228.274.416
2020-01-28 2,38 2,44 2,34 2,44 8.369.164 236.944.256
2020-01-27 2,29 2,41 2,29 2,38 6.384.886 230.254.608
2020-01-26 2,22 2,29 2,20 2,29 4.249.864 221.629.152
2020-01-25 2,27 2,27 2,21 2,22 2.658.102 215.378.208
2020-01-24 2,23 2,29 2,20 2,27 4.532.178 219.868.720
2020-01-23 2,32 2,32 2,18 2,23 7.809.934 216.123.056
2020-01-22 2,35 2,36 2,29 2,32 4.750.574 224.849.280
2020-01-21 2,27 2,35 2,26 2,35 4.975.269 227.979.424
2020-01-20 2,28 2,29 2,21 2,27 5.575.165 220.004.720
2020-01-19 2,38 2,43 2,26 2,28 9.414.800 221.472.224
2020-01-18 2,39 2,41 2,34 2,38 4.479.408 230.990.912
2020-01-17 2,40 2,47 2,38 2,39 9.861.311 231.704.352
2020-01-16 2,37 2,40 2,29 2,40 11.845.900 232.847.152
2020-01-15 2,29 2,37 2,27 2,37 16.714.813 229.447.984
2019-12-18 1,81 1,86 1,80 1,85 3.404.819 161.075.520
2019-12-17 1,87 1,89 1,80 1,81 2.706.111 139.629.648
2019-12-16 1,88 1,92 1,85 1,87 4.990.188 144.099.616
2019-12-15 1,87 1,89 1,81 1,88 1.258.272 145.315.104
2019-12-14 1,91 1,91 1,87 1,87 1.159.936 144.532.288
2019-12-13 1,86 1,93 1,85 1,91 1.690.491 128.104.680
2019-12-12 1,75 1,87 1,73 1,86 3.794.706 124.838.544
2019-12-11 1,75 1,76 1,71 1,74 2.463.204 116.805.656
2019-12-10 1,83 1,83 1,74 1,75 2.879.747 117.852.568
2019-11-30 1,50 1,52 1,50 1,51 7.654.600 79.053.616
2019-11-29 0,00 0,00 0,00 0,00 0 0
2019-11-28 1,46 1,46 1,44 1,44 3.369.854 75.345.160
2019-11-27 1,40 1,47 1,37 1,47 7.935.563 76.809.048
2019-11-26 1,40 1,43 1,38 1,41 3.446.197 73.666.872
2019-11-25 1,42 1,47 1,39 1,40 6.707.898 73.501.248
2019-11-24 1,42 1,43 1,40 1,42 7.017.220 74.674.888
2019-11-23 1,40 1,42 1,40 1,42 5.029.197 74.512.920
2019-11-22 1,42 1,45 1,39 1,40 6.634.169 73.726.752
2019-11-21 1,43 1,46 1,42 1,42 4.689.313 74.507.968
2019-11-20 1,44 1,45 1,43 1,43 2.757.265 75.210.680
2019-11-19 1,45 1,47 1,43 1,44 2.271.359 75.810.416
2019-11-18 1,48 1,49 1,44 1,45 1.723.400 76.103.336
2019-11-17 1,48 1,50 1,47 1,48 1.916.810 77.981.424
2019-11-16 1,48 1,50 1,48 1,48 3.861.572 78.005.160
2019-11-15 1,44 1,56 1,44 1,48 5.853.539 78.051.272
2019-11-14 1,41 1,45 1,40 1,44 3.922.512 75.731.296
2019-11-13 1,38 1,42 1,38 1,41 4.636.712 74.153.312
2019-11-12 1,36 1,38 1,35 1,38 4.038.653 72.707.776
2019-11-11 1,40 1,41 1,36 1,36 5.231.845 71.675.080
2019-11-10 1,33 1,41 1,33 1,40 4.808.832 73.721.272
2019-11-09 1,33 1,34 1,31 1,34 2.481.485 70.405.968
2019-11-08 1,37 1,37 1,31 1,33 1.991.908 69.941.904
2019-11-07 1,34 1,38 1,33 1,37 4.968.182 72.005.120
2019-11-06 1,33 1,37 1,31 1,34 3.695.053 70.597.096
2019-11-05 1,37 1,37 1,31 1,33 5.174.001 70.163.664
2019-11-04 1,36 1,38 1,34 1,37 3.313.706 72.247.832
2019-11-03 1,39 1,40 1,35 1,36 1.975.949 72.040.760
2019-11-02 1,38 1,40 1,37 1,39 2.022.423 73.417.592
2019-11-01 1,39 1,40 1,37 1,38 2.128.880 72.964.224
2019-10-31 1,41 1,45 1,37 1,39 8.387.203 73.661.928
2019-10-30 1,46 1,47 1,38 1,41 36.846.584 74.274.672
2019-10-29 1,38 1,47 1,38 1,46 8.549.964 55.318.568
2019-10-28 1,40 1,43 1,37 1,38 5.301.331 52.496.288
2019-10-27 1,33 1,42 1,30 1,40 2.854.338 53.180.204
2019-10-26 1,37 1,45 1,32 1,33 6.454.204 50.304.232
2019-10-25 1,25 1,32 1,21 1,30 4.485.628 49.336.480
2019-10-24 1,25 1,26 1,24 1,25 891.363 47.524.524
2019-10-23 1,33 1,35 1,24 1,25 2.131.156 47.402.780
2019-10-22 1,33 1,36 1,32 1,33 1.418.646 50.508.328
2019-10-21 1,35 1,36 1,32 1,33 2.480.598 50.507.392
2019-10-20 1,34 1,38 1,34 1,35 2.041.502 51.422.680
2019-10-19 1,31 1,35 1,31 1,34 2.257.032 50.975.184
2019-10-18 1,35 1,36 1,31 1,32 1.956.048 49.976.512
2019-10-17 1,36 1,37 1,32 1,35 1.409.267 51.340.516
2019-10-16 1,39 1,40 1,33 1,36 2.471.896 51.629.828
2019-10-15 1,36 1,44 1,36 1,39 3.974.023 52.972.900
2019-10-14 1,36 1,39 1,36 1,36 2.186.901 51.913.840
2019-10-13 1,38 1,38 1,36 1,36 1.534.696 52.252.164
2019-10-12 1,40 1,40 1,38 1,38 1.552.338 53.022.948
2019-10-11 1,36 1,42 1,35 1,40 1.434.879 53.555.276
2019-10-10 1,43 1,43 1,35 1,36 3.633.579 52.078.376
2019-10-09 1,35 1,44 1,35 1,43 1.846.995 54.827.208
2019-10-08 1,31 1,36 1,30 1,35 1.783.119 51.867.344
2019-10-07 1,31 1,32 1,29 1,31 1.292.420 50.205.252
2019-10-06 1,32 1,32 1,31 1,31 1.096.019 50.394.040
2019-10-05 1,33 1,33 1,32 1,32 1.177.863 50.594.152
2019-10-04 1,31 1,33 1,31 1,33 1.328.806 50.970.888
2019-10-03 1,31 1,31 1,29 1,31 1.170.419 50.244.592
2019-10-02 1,30 1,31 1,29 1,30 1.191.237 49.832.632
2019-10-01 1,29 1,31 1,27 1,30 1.658.924 49.915.940
2019-09-30 1,29 1,30 1,25 1,29 1.359.621 49.287.120
2019-09-29 1,27 1,29 1,27 1,29 1.519.883 49.347.276
2019-09-28 1,28 1,30 1,26 1,27 1.390.746 48.710.856
2019-09-27 1,23 1,29 1,23 1,29 1.559.526 49.334.552
2019-09-26 1,25 1,26 1,20 1,23 1.751.025 47.271.036
2019-09-25 1,27 1,27 1,21 1,25 1.891.123 48.062.320
2019-09-24 1,19 1,35 1,19 1,27 3.192.315 48.784.504
Market Last Price Last Volume Last Volume Total Volume 24H Volume 24H Total