- 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) |
|---|---|---|---|---|---|---|
| 6/30/22 | 24.842 | 24.917 | 23.132 | 24.533 | 88,064,137.16 | 3,320,460,241.16 |
| 6/29/22 | 25.634 | 25.841 | 24.73 | 24.829 | 81,568,848.01 | 3,360,571,935.56 |
| 6/28/22 | 27.157 | 27.744 | 25.594 | 25.635 | 93,118,456.05 | 3,469,603,324.72 |
| 6/27/22 | 27.153 | 28.025 | 26.706 | 27.163 | 84,106,909.76 | 3,679,857,253.82 |
| 6/26/22 | 27.915 | 28.88 | 27.144 | 27.154 | 82,649,674.72 | 3,678,588,833.34 |
| 6/25/22 | 26.735 | 27.941 | 26.234 | 27.927 | 105,540,678.24 | 3,783,367,721.12 |
| 6/24/22 | 26.326 | 27.067 | 25.445 | 26.731 | 76,694,895.15 | 3,621,311,758.6 |
| 6/23/22 | 25.205 | 26.405 | 25.143 | 26.331 | 72,644,446.71 | 3,567,184,558.79 |
| 6/22/22 | 27.343 | 27.371 | 25.154 | 25.205 | 88,111,963.51 | 3,414,672,120.02 |
| 6/21/22 | 26.705 | 28.097 | 26.431 | 27.338 | 96,667,837.37 | 3,703,594,412.46 |
| 6/20/22 | 25.035 | 26.847 | 24.043 | 26.705 | 113,353,661.53 | 3,624,263,566.75 |
| 6/19/22 | 22.828 | 25.353 | 21.742 | 25.034 | 82,254,305.38 | 3,397,471,913.73 |
| 6/18/22 | 24.347 | 24.692 | 21.176 | 22.83 | 78,110,609.08 | 3,098,358,917.54 |
| 6/17/22 | 23.264 | 25.011 | 23.194 | 24.35 | 61,006,610.04 | 3,304,655,672.75 |
| 6/16/22 | 25.492 | 25.843 | 23.035 | 23.262 | 97,884,414.24 | 3,156,944,376.35 |
| 6/15/22 | 24.018 | 25.492 | 21.155 | 25.492 | 175,593,698.86 | 3,459,577,940.89 |
| 6/14/22 | 24.441 | 24.619 | 22.457 | 24.025 | 167,885,735.66 | 3,265,421,598.71 |
| 6/13/22 | 28.083 | 28.083 | 23.948 | 24.445 | 246,822,186.39 | 3,322,543,175.01 |
| 6/12/22 | 27.407 | 29.268 | 26.673 | 28.093 | 155,162,942.63 | 3,818,272,610.2 |
| 6/11/22 | 27.587 | 28.044 | 26.623 | 27.399 | 72,285,668.67 | 3,724,011,184.03 |
| 6/10/22 | 28.534 | 28.646 | 27.392 | 27.585 | 66,138,535.24 | 3,749,216,402.57 |
| 6/9/22 | 28.131 | 29.056 | 27.978 | 28.535 | 78,732,158.42 | 3,878,449,345.35 |
| 6/8/22 | 27.071 | 28.386 | 26.501 | 28.13 | 98,967,381.37 | 3,823,320,462.1 |
| 6/7/22 | 27.367 | 27.409 | 25.288 | 27.065 | 98,161,551.92 | 3,678,586,206.85 |
| 6/6/22 | 26.137 | 27.603 | 26.125 | 27.366 | 67,748,297.07 | 3,722,980,074.75 |
| 6/5/22 | 25.98 | 26.331 | 25.716 | 26.134 | 32,776,522.72 | 3,555,389,238.18 |
| 6/4/22 | 25.993 | 26.04 | 25.588 | 25.975 | 31,139,780.78 | 3,533,860,703.9 |
| 6/3/22 | 27.14 | 27.275 | 25.834 | 25.995 | 66,267,248.67 | 3,536,465,705.41 |
| 6/2/22 | 26.909 | 27.236 | 26.476 | 27.139 | 54,155,704.45 | 3,692,188,907.54 |
| 6/1/22 | 28.956 | 29.091 | 26.603 | 26.905 | 74,761,383.79 | 3,660,383,516.91 |
| 5/31/22 | 29.169 | 29.417 | 28.568 | 28.951 | 76,132,474.12 | 3,938,613,904.59 |
| 5/30/22 | 27.268 | 29.314 | 27.15 | 29.167 | 81,788,957.28 | 3,971,807,138.55 |
| 5/29/22 | 27.105 | 27.341 | 26.807 | 27.267 | 33,322,014 | 3,713,099,713.59 |
| 5/28/22 | 26.397 | 26.755 | 26.397 | 26.716 | 82,259,610.01 | 3,637,995,714.6 |
| 5/27/22 | 27.583 | 27.634 | 26.332 | 26.398 | 88,948,300.08 | 3,594,789,028.78 |
| 5/26/22 | 29.013 | 29.311 | 26.683 | 27.598 | 92,549,737.74 | 3,758,113,848.95 |
| 5/25/22 | 29.823 | 30.224 | 28.797 | 29.012 | 67,058,277.47 | 3,950,656,836.59 |
| 5/24/22 | 29.673 | 30.011 | 28.8 | 29.826 | 83,974,423.73 | 4,065,465,928.04 |
| 5/23/22 | 30.797 | 31.093 | 29.556 | 29.677 | 68,959,903.66 | 4,045,118,245.56 |
| 5/22/22 | 30.087 | 30.889 | 29.986 | 30.797 | 28,634,476.52 | 4,197,829,129.18 |
| 5/21/22 | 29.773 | 30.273 | 29.564 | 30.088 | 28,410,998.26 | 4,101,188,185.32 |
| 5/20/22 | 30.916 | 31.203 | 29.294 | 29.777 | 64,290,535.64 | 4,058,748,986.99 |
| 5/19/22 | 29.696 | 31.132 | 29.643 | 30.92 | 91,229,363.74 | 4,214,566,568.98 |
| 5/18/22 | 32.04 | 32.179 | 29.697 | 29.697 | 57,969,634.9 | 4,047,879,588.15 |
| 5/17/22 | 31.876 | 32.576 | 31.267 | 32.039 | 65,212,404.33 | 4,367,021,306.32 |
| 5/16/22 | 32.663 | 32.663 | 30.924 | 31.876 | 98,131,745.75 | 4,344,863,178.44 |
| 5/15/22 | 31.599 | 32.661 | 30.971 | 32.646 | 52,485,289.42 | 4,457,383,032.69 |
| 5/14/22 | 30.83 | 31.631 | 29.988 | 31.596 | 67,219,149.32 | 4,314,144,818.88 |
| 5/13/22 | 29.686 | 32.481 | 29.398 | 30.825 | 159,660,018.54 | 4,208,857,396.15 |
| 5/12/22 | 29.719 | 31.168 | 26.464 | 29.724 | 326,184,898.94 | 4,058,460,536.7 |
| 5/11/22 | 33.126 | 33.547 | 26.99 | 29.715 | 327,328,745.18 | 4,057,195,728.77 |
| 5/10/22 | 30.497 | 34.745 | 29.805 | 33.133 | 208,466,568.15 | 4,523,971,727.29 |
| 5/9/22 | 33.85 | 34.047 | 30.496 | 30.537 | 183,946,756.27 | 4,176,475,242.13 |
| 5/8/22 | 35.115 | 35.14 | 33.639 | 33.842 | 65,752,744.74 | 4,628,484,516.02 |
| 5/7/22 | 35.91 | 35.953 | 34.656 | 35.113 | 47,128,403.93 | 4,802,361,260.37 |
| 5/6/22 | 36.231 | 36.281 | 35.111 | 35.908 | 86,427,077.57 | 4,911,086,021.77 |
| 5/5/22 | 39.559 | 39.769 | 35.954 | 36.235 | 106,549,306.24 | 4,955,891,187.41 |
| 5/4/22 | 37.808 | 39.677 | 37.787 | 39.563 | 81,135,956.32 | 5,411,046,054.02 |
| 5/3/22 | 39.058 | 39.196 | 37.709 | 37.809 | 58,289,479.18 | 5,171,078,977.58 |
| 5/2/22 | 39.135 | 39.868 | 38.636 | 39.06 | 95,786,409.89 | 5,347,310,239.55 |
| 5/1/22 | 38.001 | 39.242 | 37.914 | 39.135 | 83,860,243.75 | 5,357,499,255.97 |
| 4/30/22 | 38.786 | 39.169 | 37.97 | 38.009 | 70,144,019.83 | 5,203,412,608.63 |
| 4/29/22 | 40.233 | 40.389 | 38.483 | 38.782 | 71,311,704.29 | 5,309,162,788.78 |
| 4/28/22 | 39.599 | 40.742 | 39.405 | 40.253 | 83,079,015.67 | 5,510,606,446.32 |
| 4/27/22 | 38.694 | 39.758 | 38.515 | 39.602 | 84,398,878.96 | 5,421,457,141.28 |
| 4/26/22 | 41.894 | 42.173 | 38.548 | 38.679 | 120,650,067.08 | 5,295,165,537.57 |
| 4/25/22 | 40.794 | 41.969 | 39.698 | 41.899 | 123,324,357.53 | 5,735,963,663.26 |
| 4/23/22 | 41.427 | 41.666 | 40.942 | 41.123 | 66,215,955.87 | 5,633,591,995.34 |
| 4/22/22 | 42.168 | 42.659 | 41.032 | 41.418 | 134,189,850.37 | 5,673,922,751.57 |
| 4/21/22 | 42.787 | 44.98 | 41.893 | 42.173 | 230,396,552.42 | 5,777,397,395.3 |
| 4/20/22 | 43.531 | 44.178 | 42.436 | 42.791 | 126,652,306.86 | 5,862,090,258.63 |
| 4/19/22 | 43.396 | 43.958 | 42.995 | 43.53 | 122,393,307.61 | 5,963,286,841.15 |
| 4/18/22 | 44.837 | 44.837 | 40.456 | 43.4 | 331,875,744.86 | 5,948,966,119.29 |
| 4/17/22 | 41.846 | 48.275 | 41.684 | 44.832 | 428,721,224.02 | 6,145,185,341.51 |
| 4/16/22 | 42.615 | 42.974 | 41.42 | 41.851 | 84,586,665.51 | 5,736,629,413.12 |
| 4/15/22 | 41.72 | 43.076 | 41.66 | 42.605 | 160,571,776.16 | 5,839,918,817.03 |
| 4/14/22 | 42.883 | 43.285 | 41.474 | 41.719 | 49,318,421.63 | 5,718,584,302.77 |
| 4/13/22 | 41.82 | 42.991 | 41.465 | 42.886 | 53,828,175.72 | 5,878,485,334.27 |
| 4/12/22 | 41.425 | 42.64 | 41.151 | 41.825 | 70,746,932.96 | 5,733,065,200.91 |
| 4/11/22 | 45.083 | 45.214 | 41.262 | 41.418 | 136,476,473.34 | 5,681,424,112.98 |
| 4/10/22 | 45.663 | 46.358 | 45.024 | 45.116 | 50,078,174.63 | 6,188,740,918.87 |
| 4/9/22 | 44.723 | 45.668 | 44.702 | 45.659 | 48,219,078.52 | 6,263,215,622.12 |
| 4/8/22 | 45.633 | 46.453 | 44.597 | 44.726 | 102,532,107.35 | 6,135,261,912.85 |
| 4/7/22 | 45.097 | 46.072 | 44.706 | 45.634 | 89,519,502.55 | 6,259,847,105.54 |
| 4/6/22 | 48.564 | 48.564 | 45.098 | 45.099 | 145,444,268.6 | 6,186,380,883.82 |
| 4/5/22 | 50.133 | 50.957 | 48.56 | 48.568 | 139,832,196.17 | 6,662,321,634.27 |
| 4/4/22 | 50.446 | 50.446 | 48.915 | 50.132 | 119,579,446.3 | 6,883,097,264 |
| 4/3/22 | 49.723 | 51.232 | 49.434 | 50.456 | 100,486,928.81 | 6,927,560,482.36 |
| 4/2/22 | 50.491 | 51.185 | 49.63 | 49.728 | 145,408,271.77 | 6,827,643,009.46 |
| 4/1/22 | 48.897 | 51.131 | 47.589 | 50.493 | 161,010,468.73 | 6,932,638,919.58 |
