- 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) |
|---|---|---|---|---|---|---|
| 1/19/21 | 10.704 | 11.283 | 10.54 | 10.665 | 19,050,661.396 | 1,006,190,824.931 |
| 1/18/21 | 10.005 | 10.726 | 9.912 | 10.7 | 32,265,680.159 | 1,009,556,200.111 |
| 1/17/21 | 9.443 | 10.229 | 8.918 | 9.999 | 23,607,685.826 | 943,365,980.996 |
| 1/16/21 | 9.172 | 9.716 | 9.061 | 9.451 | 16,392,950.266 | 891,694,548.662 |
| 1/15/21 | 9.635 | 9.784 | 8.592 | 9.172 | 20,117,928.596 | 865,363,207.051 |
| 1/14/21 | 9.184 | 9.872 | 8.967 | 9.621 | 14,091,248.518 | 907,670,240.879 |
| 1/13/21 | 8.387 | 9.216 | 8.024 | 9.184 | 24,033,803.662 | 866,512,211.983 |
| 1/12/21 | 8.615 | 9.097 | 8.041 | 8.381 | 26,745,357.029 | 790,734,410.127 |
| 1/11/21 | 9.298 | 9.298 | 7.126 | 8.611 | 101,302,369.569 | 812,421,324.073 |
| 1/10/21 | 9.572 | 9.945 | 8.657 | 9.309 | 31,012,393.137 | 878,257,839.623 |
| 1/9/21 | 9.37 | 9.636 | 8.728 | 9.571 | 28,498,948.683 | 902,948,557.734 |
| 1/8/21 | 9.569 | 9.726 | 8.452 | 9.381 | 42,286,267.887 | 885,067,709.203 |
| 1/7/21 | 9.386 | 10.005 | 9.215 | 9.562 | 46,303,336.73 | 902,157,957.209 |
| 1/6/21 | 8.671 | 9.391 | 8.426 | 9.391 | 31,404,627.928 | 885,993,155.044 |
| 1/5/21 | 7.528 | 8.715 | 7.081 | 8.665 | 49,479,278.39 | 817,486,925.301 |
| 1/4/21 | 6.949 | 7.632 | 6.358 | 7.514 | 40,526,109.15 | 708,930,515.524 |
| 1/3/21 | 6.201 | 7.008 | 6.172 | 6.924 | 31,046,652.87 | 653,255,343.582 |
| 1/2/21 | 5.82 | 6.282 | 5.739 | 6.2 | 23,398,220.368 | 584,943,998.365 |
| 1/1/21 | 5.767 | 5.904 | 5.712 | 5.821 | 11,885,408.91 | 549,193,880.658 |
| 12/31/20 | 5.754 | 5.821 | 5.621 | 5.773 | 10,061,941.437 | 544,636,796.322 |
| 12/30/20 | 5.613 | 5.767 | 5.546 | 5.758 | 11,744,870.547 | 543,266,677.427 |
| 12/29/20 | 5.398 | 5.615 | 5.271 | 5.613 | 13,120,250.964 | 529,597,944.754 |
| 12/28/20 | 5.142 | 5.424 | 5.142 | 5.399 | 11,901,339.858 | 509,342,027.774 |
| 12/27/20 | 5.067 | 5.327 | 5.016 | 5.141 | 16,326,257.094 | 485,060,570.922 |
| 12/26/20 | 4.927 | 5.165 | 4.854 | 5.068 | 14,508,863.093 | 478,153,102.604 |
| 12/25/20 | 4.867 | 5.043 | 4.822 | 4.926 | 12,490,896.176 | 464,761,662.698 |
| 12/24/20 | 4.731 | 4.881 | 4.632 | 4.868 | 9,468,030.422 | 459,324,671.853 |
| 12/23/20 | 4.975 | 5.022 | 4.61 | 4.729 | 13,757,991.086 | 446,163,958.388 |
| 12/22/20 | 4.815 | 4.973 | 4.647 | 4.973 | 9,218,332.477 | 469,186,917.176 |
| 12/21/20 | 4.978 | 5.086 | 4.662 | 4.818 | 8,988,021.777 | 454,586,299.693 |
| 12/20/20 | 5.047 | 5.123 | 4.89 | 4.978 | 6,432,847.023 | 469,650,706.881 |
| 12/19/20 | 4.919 | 5.106 | 4.895 | 5.049 | 6,383,835.42 | 476,341,577.799 |
| 12/18/20 | 4.867 | 4.958 | 4.774 | 4.92 | 5,952,583.929 | 464,158,186.479 |
| 12/17/20 | 4.866 | 5.054 | 4.779 | 4.868 | 20,689,267.998 | 459,321,301.645 |
| 12/16/20 | 4.64 | 4.923 | 4.597 | 4.867 | 10,349,872.022 | 459,197,903.997 |
| 12/15/20 | 4.541 | 4.645 | 4.526 | 4.638 | 5,064,273.703 | 437,592,108.579 |
| 12/14/20 | 4.458 | 4.55 | 4.431 | 4.543 | 4,618,997.363 | 428,649,135.403 |
| 12/13/20 | 4.259 | 4.491 | 4.242 | 4.458 | 5,561,878.083 | 420,595,240.464 |
| 12/12/20 | 4.109 | 4.285 | 4.109 | 4.259 | 3,575,109.589 | 401,803,033.297 |
| 12/11/20 | 4.22 | 4.224 | 4.047 | 4.114 | 4,589,033.683 | 388,121,591.802 |
| 12/10/20 | 4.308 | 4.309 | 4.154 | 4.219 | 4,396,706.772 | 398,006,576.054 |
| 12/9/20 | 4.215 | 4.326 | 4.091 | 4.309 | 9,762,100.642 | 406,503,373.123 |
| 12/8/20 | 4.474 | 4.484 | 4.184 | 4.216 | 7,596,363.98 | 397,726,697.986 |
| 12/7/20 | 4.528 | 4.537 | 4.417 | 4.473 | 3,278,919.089 | 422,020,770.864 |
| 12/6/20 | 4.494 | 4.55 | 4.426 | 4.528 | 4,388,039.59 | 427,191,982.061 |
| 12/5/20 | 4.334 | 4.494 | 4.297 | 4.494 | 4,014,288.829 | 423,948,063.773 |
| 12/4/20 | 4.594 | 4.613 | 4.322 | 4.337 | 6,517,581.548 | 409,137,503.497 |
| 12/3/20 | 4.516 | 4.61 | 4.428 | 4.594 | 12,401,890.277 | 433,425,246.953 |
| 12/2/20 | 4.455 | 4.583 | 4.41 | 4.515 | 14,481,190.711 | 426,014,657.811 |
| 11/29/20 | 4.115 | 4.299 | 4.07 | 4.287 | 5,869,146.965 | 404,450,547.771 |
| 11/28/20 | 3.987 | 4.17 | 3.941 | 4.114 | 5,243,670.777 | 388,125,773.156 |
| 11/27/20 | 3.925 | 4.019 | 3.799 | 3.983 | 7,757,140.939 | 375,780,921.327 |
| 11/26/20 | 4.167 | 4.215 | 3.644 | 3.921 | 28,477,920.132 | 369,946,827.231 |
| 11/25/20 | 4.363 | 4.407 | 4.099 | 4.169 | 7,762,401.818 | 393,355,882.333 |
| 11/24/20 | 4.231 | 4.405 | 4.194 | 4.364 | 11,194,672.734 | 411,706,750.909 |
| 11/23/20 | 4.065 | 4.231 | 4.01 | 4.23 | 9,774,757.834 | 399,104,548.78 |
| 11/22/20 | 4.048 | 4.152 | 3.849 | 4.065 | 5,708,567.163 | 383,482,053.955 |
| 11/21/20 | 3.949 | 4.06 | 3.882 | 4.048 | 6,709,176.663 | 381,949,855.094 |
| 11/20/20 | 3.755 | 3.974 | 3.755 | 3.949 | 5,729,497.809 | 372,589,754.771 |
| 11/19/20 | 3.798 | 3.822 | 3.718 | 3.755 | 3,860,595.929 | 354,313,334.403 |
| 11/18/20 | 3.844 | 3.946 | 3.725 | 3.798 | 9,370,594.347 | 358,350,077.624 |
| 11/17/20 | 3.706 | 3.894 | 3.694 | 3.844 | 5,505,090.926 | 362,648,305.686 |
| 11/16/20 | 3.59 | 3.727 | 3.577 | 3.692 | 2,793,138.931 | 348,282,766.682 |
| 11/15/20 | 3.664 | 3.678 | 3.547 | 3.59 | 2,188,208.714 | 338,671,738.415 |
| 11/14/20 | 3.738 | 3.738 | 3.591 | 3.664 | 1,951,413.708 | 345,719,338.614 |
| 11/13/20 | 3.692 | 3.749 | 3.689 | 3.738 | 2,209,540.684 | 352,644,854.433 |
| 11/12/20 | 3.69 | 3.737 | 3.631 | 3.692 | 3,492,899.03 | 348,309,733.528 |
| 11/11/20 | 3.657 | 3.766 | 3.654 | 3.69 | 3,320,617.752 | 348,122,403.35 |
| 11/10/20 | 3.541 | 3.684 | 3.511 | 3.657 | 4,683,727.401 | 345,008,161.284 |
| 11/9/20 | 3.547 | 3.595 | 3.414 | 3.541 | 4,613,146.309 | 334,093,479.167 |
| 11/8/20 | 3.423 | 3.574 | 3.417 | 3.547 | 2,618,451.111 | 334,619,622.191 |
| 11/7/20 | 3.633 | 3.652 | 3.338 | 3.423 | 8,442,047.473 | 322,952,181.279 |
| 11/6/20 | 3.522 | 3.633 | 3.492 | 3.633 | 13,250,277.704 | 342,763,897.918 |
| 11/5/20 | 3.396 | 3.547 | 3.39 | 3.522 | 7,935,107.485 | 332,311,824.593 |
| 11/4/20 | 3.466 | 3.479 | 3.34 | 3.396 | 4,565,153.322 | 320,371,658.182 |
| 11/3/20 | 3.502 | 3.514 | 3.414 | 3.466 | 4,308,037.628 | 327,040,796.186 |
| 10/30/20 | 3.852 | 3.878 | 3.654 | 3.727 | 7,777,657.318 | 351,621,582.306 |
| 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 |
