Market Cap $3.44T
6.5%
Volume 24h $284.41B
-3.52%
BTC % 61.1%
-0.09%
ETH % 8.47%
3.3%
Coins
32.219
+8
Exchanges
885
Last update
2 Minutes ago
Fracton Protocol (FT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.034915 | $0.031012 | $0.03601 | $0.033618 | $20,078 | $3,054,169 |
| Jun-21 2025 | $0.02451 | $0.02451 | $0.046413 | $0.046007 | $3,125 | $2,144,008 |
| Jun-20 2025 | $0.043705 | $0.043705 | $0.0533 | $0.0533 | $5,606 | $3,823,006 |
| Jun-19 2025 | $0.055106 | $0.050514 | $0.055106 | $0.051415 | $4,741 | $4,820,306 |
| Jun-18 2025 | $0.051811 | $0.051099 | $0.055808 | $0.052302 | $2,788 | $4,532,093 |
| Jun-17 2025 | $0.055209 | $0.052706 | $0.064328 | $0.060831 | $9,800 | $4,829,302 |
| Jun-16 2025 | $0.056729 | $0.056729 | $0.091409 | $0.091409 | $10,911 | $4,962,217 |
| Jun-15 2025 | $0.091819 | $0.06823 | $0.108524 | $0.06844 | $50,977 | $8,031,630 |
| Jun-14 2025 | $0.062724 | $0.061719 | $0.085836 | $0.085836 | $4,582 | $5,486,680 |
| Jun-13 2025 | $0.069419 | $0.068927 | $0.074323 | $0.074323 | $2,162 | $6,072,286 |
| Jun-12 2025 | $0.076408 | $0.075078 | $0.079909 | $0.075103 | $2,235 | $6,683,625 |
| Jun-11 2025 | $0.075111 | $0.074176 | $0.0872 | $0.086297 | $2,571 | $6,570,196 |
| Jun-10 2025 | $0.086309 | $0.084689 | $0.093015 | $0.092332 | $2,779 | $7,549,673 |
| Jun-09 2025 | $0.093128 | $0.088355 | $0.093155 | $0.089659 | $2,716 | $8,146,129 |
| Jun-08 2025 | $0.089544 | $0.089544 | $0.09778 | $0.09778 | $2,694 | $7,832,642 |