- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
FTX Token (FTT) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 10/29/20 | 3.758 | 4.213 | 3.748 | 3.852 | 20,178,668.95 | 363,439,718.193 |
| 10/28/20 | 4.015 | 4.042 | 3.68 | 3.759 | 5,739,706.053 | 354,611,154.859 |
| 10/27/20 | 3.932 | 4.074 | 3.921 | 4.015 | 5,372,882.577 | 378,828,397.033 |
| 10/26/20 | 3.886 | 3.958 | 3.831 | 3.932 | 5,060,467.764 | 370,960,512.47 |
| 10/25/20 | 3.943 | 3.975 | 3.859 | 3.886 | 2,997,969.846 | 366,624,878.466 |
| 10/24/20 | 3.886 | 3.956 | 3.87 | 3.943 | 3,327,404.922 | 371,963,104.466 |
| 10/23/20 | 3.888 | 3.917 | 3.84 | 3.886 | 3,278,780.304 | 366,626,005.651 |
| 10/22/20 | 3.755 | 3.935 | 3.754 | 3.886 | 5,967,980.09 | 366,653,688.595 |
| 10/21/20 | 3.575 | 3.819 | 3.571 | 3.755 | 6,988,775.903 | 354,281,803.995 |
| 10/20/20 | 3.617 | 3.639 | 3.567 | 3.576 | 3,864,356.709 | 337,356,765.238 |
| 10/19/20 | 3.608 | 3.636 | 3.559 | 3.618 | 2,442,939.199 | 341,338,539.005 |
| 10/18/20 | 3.556 | 3.608 | 3.554 | 3.605 | 1,428,632.325 | 340,149,883.494 |
| 10/17/20 | 3.532 | 3.567 | 3.514 | 3.556 | 1,449,726.107 | 335,528,407.555 |
| 10/16/20 | 3.646 | 3.674 | 3.52 | 3.532 | 2,719,706.222 | 333,207,883.451 |
| 10/15/20 | 3.649 | 3.667 | 3.599 | 3.644 | 2,170,988.96 | 343,822,614.755 |
| 10/14/20 | 3.659 | 3.689 | 3.609 | 3.652 | 1,790,416.149 | 344,512,624.593 |
| 10/13/20 | 3.647 | 3.673 | 3.618 | 3.659 | 3,808,291.535 | 345,236,823.197 |
| 10/12/20 | 3.533 | 3.699 | 3.502 | 3.649 | 5,128,040.978 | 344,242,587.244 |
| 10/11/20 | 3.516 | 3.544 | 3.502 | 3.533 | 2,050,971.862 | 333,351,898.147 |
| 10/10/20 | 3.552 | 3.659 | 3.498 | 3.514 | 5,259,426.927 | 331,515,475.036 |
| 10/9/20 | 3.473 | 3.568 | 3.459 | 3.556 | 2,519,352.946 | 335,518,430.043 |
| 10/8/20 | 3.414 | 3.474 | 3.34 | 3.47 | 2,697,417.603 | 327,367,843.726 |
| 10/7/20 | 3.418 | 3.42 | 3.382 | 3.412 | 2,841,703.529 | 321,869,372.412 |
| 10/6/20 | 3.546 | 3.56 | 3.395 | 3.418 | 3,699,233.778 | 322,479,695.507 |
| 10/5/20 | 3.558 | 3.575 | 3.516 | 3.547 | 2,740,876.956 | 334,650,597.614 |
| 10/4/20 | 3.554 | 3.583 | 3.541 | 3.558 | 2,395,373.626 | 335,641,619.195 |
| 10/3/20 | 3.538 | 3.582 | 3.526 | 3.554 | 2,428,141 | 335,312,175.558 |
| 10/2/20 | 3.612 | 3.638 | 3.446 | 3.538 | 4,277,532.797 | 333,757,365.907 |
| 10/1/20 | 3.659 | 3.667 | 3.369 | 3.613 | 8,490,500.69 | 340,900,124.324 |
| 9/29/20 | 3.607 | 3.685 | 3.597 | 3.676 | 3,735,513.96 | 346,798,108.906 |
| 9/28/20 | 3.621 | 3.688 | 3.604 | 3.607 | 4,084,166.92 | 340,344,801.834 |
| 9/27/20 | 3.651 | 3.693 | 3.582 | 3.621 | 5,855,197.157 | 341,667,015.034 |
| 9/26/20 | 3.635 | 3.664 | 3.609 | 3.651 | 5,914,347.938 | 344,419,477.029 |
| 9/25/20 | 3.651 | 3.692 | 3.572 | 3.634 | 12,605,846.511 | 342,872,333.179 |
| 9/24/20 | 3.445 | 3.664 | 3.427 | 3.651 | 7,766,975.912 | 344,427,076.245 |
| 9/23/20 | 3.615 | 3.625 | 3.423 | 3.445 | 6,212,250.446 | 325,014,464.727 |
| 9/22/20 | 3.603 | 3.671 | 3.566 | 3.615 | 5,263,308.781 | 341,017,598.273 |
| 9/21/20 | 3.754 | 3.781 | 3.449 | 3.609 | 10,941,323.415 | 340,541,065.141 |
| 9/20/20 | 3.852 | 3.853 | 3.688 | 3.755 | 3,719,082.333 | 354,269,677.289 |
| 9/19/20 | 3.845 | 3.873 | 3.793 | 3.852 | 2,448,041.803 | 363,430,841.617 |
| 9/18/20 | 3.849 | 3.946 | 3.792 | 3.843 | 5,395,456.085 | 362,598,832.761 |
| 9/17/20 | 3.835 | 3.912 | 3.755 | 3.849 | 5,203,363.73 | 363,117,941.767 |
| 9/16/20 | 3.828 | 3.88 | 3.731 | 3.835 | 6,998,888.783 | 361,787,639.836 |
| 9/15/20 | 4.085 | 4.085 | 3.809 | 3.828 | 13,596,237.592 | 361,130,080.463 |
| 9/14/20 | 3.966 | 4.152 | 3.892 | 4.085 | 13,580,836.213 | 385,398,072.978 |
| 9/13/20 | 4.01 | 4.185 | 3.864 | 3.963 | 10,833,814.696 | 373,852,030.819 |
| 9/12/20 | 3.838 | 4.01 | 3.837 | 4.01 | 7,256,769.091 | 378,311,838.369 |
| 9/11/20 | 3.795 | 3.847 | 3.683 | 3.837 | 6,033,188.453 | 361,962,771.552 |
| 9/10/20 | 3.736 | 3.907 | 3.733 | 3.796 | 15,302,952.634 | 358,113,834.981 |
| 9/9/20 | 3.589 | 3.774 | 3.52 | 3.734 | 11,965,847.363 | 352,318,288.023 |
| 9/8/20 | 3.674 | 3.711 | 3.5 | 3.588 | 12,396,199.328 | 338,543,139.416 |
| 9/7/20 | 3.66 | 3.693 | 3.384 | 3.671 | 13,349,148.196 | 346,378,802.891 |
| 9/6/20 | 3.33 | 3.671 | 3.224 | 3.659 | 11,154,612.733 | 345,220,827.668 |
| 9/5/20 | 3.669 | 3.708 | 3.186 | 3.33 | 15,285,866.526 | 314,220,064.052 |
| 9/4/20 | 3.635 | 3.85 | 3.477 | 3.669 | 14,506,738.068 | 346,166,039.781 |
| 9/3/20 | 4.244 | 4.306 | 3.637 | 3.646 | 17,123,502.4 | 343,968,507.015 |
| 9/2/20 | 4.493 | 4.493 | 4.079 | 4.244 | 23,494,563.903 | 400,448,447.382 |
| 9/1/20 | 4.215 | 4.509 | 4.18 | 4.494 | 40,702,773.097 | 423,973,394.102 |
| 8/31/20 | 4.21 | 4.235 | 4.108 | 4.215 | 23,012,247.492 | 397,707,963.567 |
| 8/30/20 | 3.974 | 4.21 | 3.971 | 4.21 | 16,296,062.69 | 397,184,937.703 |
| 8/29/20 | 3.813 | 4.013 | 3.787 | 3.977 | 10,758,189.368 | 375,242,505.472 |
| 8/28/20 | 3.596 | 3.814 | 3.571 | 3.813 | 12,029,848.429 | 359,734,278.947 |
| 8/27/20 | 3.624 | 3.691 | 3.524 | 3.597 | 9,516,766.374 | 339,338,468.6 |
| 8/26/20 | 3.477 | 3.659 | 3.458 | 3.625 | 11,671,942.302 | 341,999,281.06 |
| 8/25/20 | 3.472 | 3.489 | 3.329 | 3.479 | 10,485,174.294 | 328,208,843.32 |
| 8/24/20 | 3.375 | 3.473 | 3.36 | 3.47 | 5,613,109.211 | 327,425,305.903 |
| 8/23/20 | 3.346 | 3.393 | 3.281 | 3.376 | 5,185,366.628 | 318,476,111.808 |
| 8/22/20 | 3.286 | 3.347 | 3.224 | 3.346 | 5,269,556.74 | 315,677,847.603 |
| 8/21/20 | 3.447 | 3.456 | 3.281 | 3.285 | 8,324,553.638 | 309,955,867.258 |
| 8/20/20 | 3.343 | 3.459 | 3.343 | 3.448 | 5,086,750.733 | 325,278,957.301 |
| 8/19/20 | 3.502 | 3.522 | 3.316 | 3.343 | 8,865,252.91 | 315,434,817.318 |
| 8/18/20 | 3.517 | 3.581 | 3.473 | 3.505 | 9,374,892.899 | 330,716,479.618 |
| 8/17/20 | 3.444 | 3.602 | 3.4 | 3.518 | 10,420,032.248 | 331,908,574.866 |
| 8/16/20 | 3.451 | 3.451 | 3.347 | 3.444 | 4,593,549.408 | 324,913,598.286 |
| 8/15/20 | 3.511 | 3.535 | 3.438 | 3.449 | 8,005,044.096 | 325,392,803.143 |
| 8/14/20 | 3.489 | 3.54 | 3.451 | 3.509 | 7,170,720.1 | 331,028,591.656 |
| 8/13/20 | 3.38 | 3.491 | 3.239 | 3.488 | 8,864,615.368 | 329,125,234.393 |
| 8/12/20 | 3.317 | 3.404 | 3.225 | 3.38 | 7,446,811.71 | 318,874,609.091 |
| 8/11/20 | 3.51 | 3.523 | 3.267 | 3.316 | 8,207,054.456 | 312,877,034.298 |
| 8/10/20 | 3.455 | 3.535 | 3.449 | 3.509 | 5,678,468.335 | 331,067,440.731 |
| 8/9/20 | 3.496 | 3.51 | 3.417 | 3.455 | 3,491,423.121 | 325,945,543.37 |
| 8/8/20 | 3.434 | 3.496 | 3.396 | 3.493 | 4,475,607.722 | 329,570,943.617 |
| 8/7/20 | 3.531 | 3.61 | 3.345 | 3.433 | 11,861,743.174 | 323,871,986.579 |
| 8/6/20 | 3.611 | 3.622 | 3.52 | 3.531 | 7,012,050.107 | 333,174,023.37 |
| 8/5/20 | 3.478 | 3.613 | 3.442 | 3.611 | 9,752,877.931 | 340,654,947.176 |
| 8/4/20 | 3.547 | 3.624 | 3.424 | 3.478 | 12,294,119.33 | 328,094,811.237 |
| 8/3/20 | 3.345 | 3.574 | 3.326 | 3.544 | 15,270,303.332 | 334,396,148.697 |
| 8/2/20 | 3.484 | 3.68 | 3.274 | 3.344 | 20,889,538.905 | 315,490,183.965 |
| 8/1/20 | 3.417 | 3.497 | 3.395 | 3.481 | 11,997,590.091 | 328,408,458.295 |
| 7/31/20 | 3.327 | 3.446 | 3.298 | 3.417 | 9,284,812.299 | 322,366,023.117 |
