- 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) |
|---|---|---|---|---|---|---|
| 7/26/24 | 1.347 | 1.424 | 1.343 | 1.374 | 12,131,796.97 | 451,876,774.31 |
| 7/25/24 | 1.377 | 1.388 | 1.284 | 1.347 | 13,275,405.92 | 442,912,419.21 |
| 7/24/24 | 1.362 | 1.418 | 1.347 | 1.377 | 10,448,478.77 | 452,860,290.52 |
| 7/23/24 | 1.409 | 1.421 | 1.346 | 1.362 | 12,541,928.84 | 447,925,441.58 |
| 7/22/24 | 1.431 | 1.449 | 1.398 | 1.409 | 16,044,708.63 | 463,463,387.41 |
| 7/21/24 | 1.419 | 1.44 | 1.395 | 1.431 | 10,494,136.78 | 470,628,754.84 |
| 7/20/24 | 1.445 | 1.461 | 1.393 | 1.419 | 11,302,214.26 | 466,577,061.59 |
| 7/19/24 | 1.404 | 1.472 | 1.363 | 1.445 | 15,866,616.4 | 475,104,758.8 |
| 7/18/24 | 1.492 | 1.54 | 1.385 | 1.404 | 22,157,454.99 | 461,886,048.76 |
| 7/17/24 | 1.623 | 1.643 | 1.475 | 1.492 | 33,679,483.14 | 490,691,367.38 |
| 7/16/24 | 1.398 | 1.645 | 1.34 | 1.624 | 47,423,199.7 | 534,141,800.65 |
| 7/15/24 | 1.352 | 1.399 | 1.34 | 1.398 | 16,453,060.84 | 459,801,579.21 |
| 7/14/24 | 1.361 | 1.386 | 1.327 | 1.351 | 15,994,906.87 | 444,327,654.49 |
| 7/13/24 | 1.323 | 1.427 | 1.323 | 1.361 | 31,006,959.17 | 447,725,621.53 |
| 7/12/24 | 1.189 | 1.39 | 1.185 | 1.323 | 37,984,924.01 | 435,058,766.71 |
| 7/11/24 | 1.194 | 1.221 | 1.176 | 1.189 | 11,468,641.77 | 390,951,186.63 |
| 7/10/24 | 1.198 | 1.227 | 1.181 | 1.194 | 9,304,856.02 | 392,569,827.21 |
| 7/9/24 | 1.189 | 1.208 | 1.175 | 1.198 | 10,241,138.5 | 394,096,487.21 |
| 7/8/24 | 1.153 | 1.237 | 1.078 | 1.189 | 13,974,774.76 | 391,144,874.17 |
| 7/7/24 | 1.214 | 1.264 | 1.151 | 1.153 | 14,025,518.78 | 379,059,835.13 |
| 7/6/24 | 1.145 | 1.224 | 1.137 | 1.214 | 10,811,233.87 | 399,385,702.34 |
| 7/5/24 | 1.246 | 1.251 | 1.01 | 1.145 | 27,135,849.3 | 376,630,834.36 |
| 7/4/24 | 1.357 | 1.37 | 1.245 | 1.247 | 16,397,116.05 | 409,986,225.55 |
| 7/3/24 | 1.407 | 1.414 | 1.351 | 1.357 | 12,222,530.82 | 446,381,018.89 |
| 7/2/24 | 1.396 | 1.435 | 1.39 | 1.407 | 13,817,669.27 | 462,842,185.63 |
| 7/1/24 | 1.423 | 1.436 | 1.391 | 1.396 | 10,339,911.73 | 459,136,494.53 |
| 6/30/24 | 1.379 | 1.431 | 1.354 | 1.423 | 12,594,276.19 | 468,073,480.65 |
| 6/29/24 | 1.415 | 1.437 | 1.369 | 1.379 | 10,411,471.5 | 453,475,330.95 |
| 6/28/24 | 1.43 | 1.49 | 1.39 | 1.415 | 17,570,703.16 | 465,523,845.22 |
| 6/27/24 | 1.398 | 1.453 | 1.38 | 1.43 | 11,798,158.23 | 470,204,948.16 |
| 6/26/24 | 1.423 | 1.433 | 1.386 | 1.398 | 9,609,366.23 | 459,880,927.05 |
| 6/25/24 | 1.423 | 1.456 | 1.408 | 1.423 | 13,737,659.55 | 467,882,763.25 |
| 6/24/24 | 1.396 | 1.45 | 1.355 | 1.423 | 18,754,608.68 | 467,979,119.25 |
| 6/23/24 | 1.458 | 1.53 | 1.38 | 1.396 | 12,839,641.95 | 459,053,769.88 |
| 6/22/24 | 1.478 | 1.495 | 1.445 | 1.458 | 13,157,317.4 | 479,594,202.09 |
| 6/21/24 | 1.542 | 1.552 | 1.459 | 1.478 | 17,414,660.52 | 486,030,252.43 |
| 6/20/24 | 1.575 | 1.707 | 1.507 | 1.542 | 31,249,135.15 | 507,280,474.04 |
| 6/19/24 | 1.573 | 1.662 | 1.527 | 1.575 | 29,099,300.91 | 518,079,656.52 |
| 6/18/24 | 1.467 | 1.688 | 1.309 | 1.573 | 51,211,115.12 | 517,256,074.2 |
| 6/17/24 | 1.679 | 1.831 | 1.452 | 1.468 | 56,999,704.85 | 482,749,875.89 |
| 6/16/24 | 1.381 | 1.718 | 1.381 | 1.678 | 77,189,823.53 | 551,852,671.28 |
| 6/15/24 | 1.324 | 1.383 | 1.319 | 1.381 | 8,354,901.41 | 454,226,124.22 |
| 6/14/24 | 1.354 | 1.386 | 1.293 | 1.324 | 10,819,846.63 | 435,497,109.61 |
| 6/13/24 | 1.44 | 1.45 | 1.328 | 1.354 | 13,920,308.05 | 445,365,377.1 |
| 6/12/24 | 1.402 | 1.466 | 1.367 | 1.44 | 12,158,876.23 | 473,637,213.36 |
| 6/11/24 | 1.476 | 1.484 | 1.373 | 1.402 | 13,225,786.88 | 461,161,833.99 |
| 6/10/24 | 1.536 | 1.536 | 1.472 | 1.476 | 8,601,832.27 | 485,313,381.16 |
| 6/9/24 | 1.486 | 1.58 | 1.486 | 1.536 | 13,162,213.94 | 505,345,037.39 |
| 6/8/24 | 1.479 | 1.537 | 1.471 | 1.486 | 12,270,056.85 | 488,754,670.58 |
| 6/7/24 | 1.593 | 1.613 | 1.447 | 1.479 | 13,054,923.07 | 486,408,259.52 |
| 6/6/24 | 1.616 | 1.624 | 1.576 | 1.593 | 11,524,674.91 | 523,913,454.04 |
| 6/5/24 | 1.621 | 1.637 | 1.593 | 1.616 | 11,610,728.8 | 531,435,164.22 |
| 6/4/24 | 1.557 | 1.672 | 1.536 | 1.621 | 17,184,149.46 | 533,207,040.07 |
| 6/3/24 | 1.555 | 1.591 | 1.55 | 1.557 | 9,999,118.84 | 511,935,750.55 |
| 6/2/24 | 1.603 | 1.617 | 1.551 | 1.555 | 10,143,283.67 | 511,363,079.85 |
| 6/1/24 | 1.597 | 1.625 | 1.587 | 1.603 | 9,072,841 | 527,096,746.73 |
| 5/31/24 | 1.635 | 1.677 | 1.569 | 1.597 | 17,474,542.83 | 525,341,100.4 |
| 5/30/24 | 1.584 | 1.694 | 1.516 | 1.635 | 21,480,027.57 | 537,633,339.79 |
| 5/29/24 | 1.603 | 1.619 | 1.57 | 1.584 | 10,012,554.66 | 520,882,193.8 |
| 5/28/24 | 1.603 | 1.612 | 1.576 | 1.603 | 10,635,170.15 | 527,236,555.93 |
| 5/27/24 | 1.583 | 1.651 | 1.582 | 1.603 | 12,820,282.34 | 527,082,218.26 |
| 5/26/24 | 1.612 | 1.624 | 1.57 | 1.583 | 9,088,017.31 | 520,743,012.72 |
| 5/25/24 | 1.614 | 1.621 | 1.591 | 1.612 | 8,344,139.45 | 530,316,130.67 |
| 5/24/24 | 1.623 | 1.629 | 1.564 | 1.614 | 11,881,588.86 | 530,767,976.84 |
| 5/23/24 | 1.656 | 1.674 | 1.581 | 1.623 | 15,501,958.23 | 533,769,114.56 |
| 5/22/24 | 1.636 | 1.714 | 1.63 | 1.656 | 15,884,521 | 544,718,246.23 |
| 5/21/24 | 1.66 | 1.696 | 1.627 | 1.636 | 16,038,262.23 | 538,090,044.24 |
| 5/20/24 | 1.519 | 1.68 | 1.498 | 1.66 | 18,915,394.88 | 546,033,445.21 |
| 5/19/24 | 1.631 | 1.64 | 1.515 | 1.519 | 10,019,508.72 | 499,703,472.7 |
| 5/18/24 | 1.664 | 1.673 | 1.616 | 1.631 | 8,927,812.29 | 536,443,701.91 |
| 5/17/24 | 1.643 | 1.679 | 1.626 | 1.664 | 13,196,198.96 | 547,310,897.59 |
| 5/16/24 | 1.728 | 1.776 | 1.626 | 1.643 | 16,021,959.82 | 540,527,902.36 |
| 5/15/24 | 1.673 | 1.75 | 1.644 | 1.728 | 19,431,027.76 | 568,362,562.52 |
| 5/14/24 | 1.719 | 1.747 | 1.646 | 1.673 | 15,986,703.15 | 550,147,091.29 |
| 5/13/24 | 1.885 | 1.919 | 1.711 | 1.719 | 36,098,537.08 | 565,426,848.88 |
| 5/12/24 | 1.611 | 1.954 | 1.61 | 1.885 | 51,087,035.88 | 620,015,834.91 |
| 5/11/24 | 1.68 | 1.715 | 1.608 | 1.611 | 18,925,816.5 | 529,786,583.76 |
| 5/10/24 | 1.78 | 1.862 | 1.664 | 1.68 | 29,310,404.4 | 552,659,114 |
| 5/5/24 | 1.496 | 1.509 | 1.455 | 1.495 | 9,368,246.69 | 491,747,869.16 |
| 5/4/24 | 1.513 | 1.525 | 1.482 | 1.496 | 8,872,285.31 | 491,946,786.48 |
| 5/3/24 | 1.493 | 1.532 | 1.445 | 1.513 | 12,791,556.48 | 497,525,252.66 |
| 5/2/24 | 1.49 | 1.584 | 1.441 | 1.493 | 19,446,593.87 | 491,194,015.26 |
| 5/1/24 | 1.356 | 1.565 | 1.265 | 1.49 | 35,266,715.37 | 489,974,746.62 |
| 4/30/24 | 1.416 | 1.421 | 1.274 | 1.356 | 11,089,248.83 | 446,023,768.49 |
| 4/29/24 | 1.448 | 1.465 | 1.382 | 1.416 | 8,863,693.8 | 465,760,851.71 |
| 4/28/24 | 1.469 | 1.49 | 1.44 | 1.448 | 7,705,108.69 | 476,140,994.94 |
| 4/27/24 | 1.549 | 1.549 | 1.419 | 1.469 | 12,437,699.63 | 483,091,147.65 |
| 4/26/24 | 1.442 | 1.554 | 1.412 | 1.549 | 20,154,418.21 | 509,322,228.75 |
| 4/25/24 | 1.403 | 1.492 | 1.356 | 1.442 | 14,060,059.99 | 474,188,563.85 |
| 4/24/24 | 1.483 | 1.542 | 1.392 | 1.403 | 13,049,162.4 | 461,570,300.05 |
