Mercado fechado

FTX Token USD (FTT-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
1,8839-0,2358 (-11,12%)
A partir de 08:31AM UTC. Mercado aberto.
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de mar. de 20241,92971,97511,88391,88391,883970.618.736
28 de mar. de 20242,07862,35961,92521,92961,929669.614.399
27 de mar. de 20242,13392,22452,05112,07862,078623.140.217
26 de mar. de 20242,17632,28402,11362,13392,133924.129.373
25 de mar. de 20242,09552,32142,07152,17632,176343.475.295
24 de mar. de 20242,09722,14112,00862,09582,095831.396.823
23 de mar. de 20241,93002,17081,90452,09782,097839.216.839
22 de mar. de 20241,99642,03261,85461,93001,930032.109.635
21 de mar. de 20241,89272,07651,83691,99641,996432.495.104
20 de mar. de 20241,76901,91951,73871,89271,892727.954.061
19 de mar. de 20241,95161,95871,70661,76901,769027.693.753
18 de mar. de 20242,09442,09461,84811,95161,951636.812.711
17 de mar. de 20242,00172,13621,83012,09442,094436.325.423
16 de mar. de 20242,29122,37861,98182,00172,001742.363.937
15 de mar. de 20242,54662,72142,20972,29122,291259.341.249
14 de mar. de 20242,41672,69122,36172,54662,546665.024.674
13 de mar. de 20242,36422,49882,35212,41672,416730.817.394
12 de mar. de 20242,26812,52712,22072,36422,364253.504.373
11 de mar. de 20242,30842,33962,20012,26812,268135.529.292
10 de mar. de 20242,45982,48072,26052,30852,308526.715.203
09 de mar. de 20242,42122,56362,40222,45982,459829.737.250
08 de mar. de 20242,52452,56422,32912,42122,421232.027.925
07 de mar. de 20242,53802,72232,40502,52452,524556.545.040
06 de mar. de 20242,49792,91472,28662,53802,5380104.887.536
05 de mar. de 20242,11102,74352,06522,49872,4987136.430.195
04 de mar. de 20242,27432,27432,01232,11092,110937.630.832
03 de mar. de 20242,30832,41052,10052,28072,280751.671.750
02 de mar. de 20241,89482,46331,87262,30632,3063118.564.218
01 de mar. de 20241,80351,95751,76351,89481,894831.324.232
29 de fev. de 20241,70412,02801,70291,80341,803470.397.272
28 de fev. de 20241,72941,76181,66291,70381,703829.756.985
27 de fev. de 20241,78361,79691,72081,72941,729424.587.752
26 de fev. de 20241,81051,81521,73941,78401,784015.513.766
25 de fev. de 20241,76281,81531,72341,81091,810916.143.838
24 de fev. de 20241,70881,78311,70431,76281,762811.990.383
23 de fev. de 20241,73441,75011,70131,70881,708812.341.637
22 de fev. de 20241,72541,83961,71641,73441,734422.559.499
21 de fev. de 20241,74401,75611,67311,72631,726316.142.587
20 de fev. de 20241,82181,82261,68151,74401,744019.444.001
19 de fev. de 20241,84201,85791,80681,82181,821816.891.252
18 de fev. de 20241,81091,86281,80411,84201,842012.527.643
17 de fev. de 20241,82361,89201,78961,81091,810915.007.177
16 de fev. de 20241,85631,93241,80141,82431,824321.432.414
15 de fev. de 20241,80071,96941,78461,85621,856239.837.501
14 de fev. de 20241,79511,83681,76291,80061,800616.016.241
13 de fev. de 20241,80971,83061,74161,79581,795818.428.227
12 de fev. de 20241,84821,88101,75101,80951,809533.447.196
11 de fev. de 20241,90712,08041,82861,84791,847977.691.573
10 de fev. de 20241,61182,12851,60221,91031,910387.668.252
09 de fev. de 20241,58471,61861,58061,61221,612214.348.996
08 de fev. de 20241,64031,65821,57831,58491,584917.991.460
07 de fev. de 20241,60311,66121,57791,64011,640119.601.459
06 de fev. de 20241,73041,73261,56561,60251,602524.952.299
05 de fev. de 20241,71761,84231,70361,73021,730222.065.064
04 de fev. de 20241,78601,80531,70561,71821,718220.111.536
03 de fev. de 20241,86041,92891,76601,78541,785423.129.957
02 de fev. de 20241,90742,10381,79691,86101,861038.110.653
01 de fev. de 20242,28642,30321,55541,90801,9080118.871.508
31 de jan. de 20242,69303,01492,19402,28722,2872121.331.581
30 de jan. de 20242,76732,79532,68922,69302,693014.274.123
29 de jan. de 20242,72072,81022,66752,76732,767317.175.687
28 de jan. de 20242,76142,84642,69542,72082,720816.920.081
27 de jan. de 20242,69282,88812,66622,76162,761624.342.952
26 de jan. de 20242,59182,71932,57462,69282,692817.806.533
25 de jan. de 20242,67812,74342,54862,59082,590819.792.942
24 de jan. de 20242,65332,73512,62002,67772,677718.715.036
23 de jan. de 20242,72492,88882,55502,65252,652552.234.666
22 de jan. de 20242,70162,94392,48052,72412,724151.233.472
21 de jan. de 20242,70632,80082,64702,70142,701417.459.501
20 de jan. de 20242,66622,84552,55632,70642,706421.113.154
19 de jan. de 20242,75042,77312,45002,66622,666229.984.292
18 de jan. de 20242,99723,02952,67592,75042,750431.966.211
17 de jan. de 20243,12773,12772,96502,99802,998030.252.459
16 de jan. de 20243,08623,21493,05283,12783,127833.596.621
15 de jan. de 20242,98843,25362,95363,08853,088545.719.278
14 de jan. de 20243,01523,12012,88502,98862,988637.948.486
13 de jan. de 20243,16523,16522,84653,01143,011454.787.546
12 de jan. de 20242,69663,44402,68893,16883,1688160.193.659
11 de jan. de 20242,57652,84162,55582,69672,696745.791.906
10 de jan. de 20242,46022,69002,37832,57482,574831.021.153
09 de jan. de 20242,65872,70782,34522,45822,458227.932.085
08 de jan. de 20242,53002,74222,33412,65772,657737.110.111
07 de jan. de 20242,73622,78362,47852,53052,530530.240.537
06 de jan. de 20242,85862,86202,66132,73612,736131.451.383
05 de jan. de 20242,89573,18062,72122,85712,857161.146.710
04 de jan. de 20242,74542,93622,69682,89602,896039.746.612
03 de jan. de 20243,12643,25472,65552,74542,745458.311.556
02 de jan. de 20243,15683,34713,07703,12243,122439.866.897
01 de jan. de 20243,07153,18172,99523,15803,158037.464.139
31 de dez. de 20233,41063,42133,00353,07173,071744.245.912
30 de dez. de 20232,98913,60112,96113,41193,4119131.549.806
29 de dez. de 20233,09833,25822,87702,98912,989158.035.614
28 de dez. de 20233,38403,41983,06753,09813,098143.864.185
27 de dez. de 20233,45213,48203,32103,38433,384331.167.984
26 de dez. de 20233,65423,69493,32753,45243,452446.549.108
25 de dez. de 20233,71963,73153,58403,65423,654244.185.682
24 de dez. de 20233,68633,92943,68633,71913,719156.791.089
23 de dez. de 20233,60693,79833,55573,68683,686852.305.125
22 de dez. de 20233,66373,68343,52933,60703,607045.479.135
21 de dez. de 20233,69783,78703,52983,66433,664346.830.753
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...