Market Cap $3.56T
2.97%
Volume 24h $223.91B
15.14%
BTC % 59.56%
-0.53%
ETH % 8.92%
2.46%
Coins
32.017
+19
Exchanges
885
Last update
3 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-02 2025 | $0.108806 | $0.108518 | $0.110019 | $0.108843 | $17,464 | $9,517,524 |
| Jun-01 2025 | $0.108672 | $0.106447 | $0.109277 | $0.107344 | $8,853 | $9,505,811 |
| May-31 2025 | $0.10693 | $0.10693 | $0.108026 | $0.107981 | $16,550 | $9,353,422 |
| May-30 2025 | $0.107913 | $0.107793 | $0.108123 | $0.108055 | $13,653 | $9,439,394 |
| May-29 2025 | $0.107973 | $0.107467 | $0.109745 | $0.109722 | $13,657 | $9,444,678 |
| May-28 2025 | $0.109708 | $0.109708 | $0.110164 | $0.110081 | $14,363 | $9,596,447 |
| May-27 2025 | $0.10971 | $0.108695 | $0.112992 | $0.112092 | $14,240 | $9,596,587 |
| May-26 2025 | $0.112058 | $0.108804 | $0.122271 | $0.122271 | $14,757 | $9,802,041 |
| May-25 2025 | $0.122776 | $0.122776 | $0.125058 | $0.12467 | $9,253 | $10,739,517 |
| May-24 2025 | $0.127434 | $0.127338 | $0.139965 | $0.135064 | $15,351 | $11,146,977 |
| May-23 2025 | $0.134903 | $0.132041 | $0.136596 | $0.132254 | $33,034 | $11,800,317 |
| May-22 2025 | $0.13305 | $0.128031 | $0.160749 | $0.156994 | $19,906 | $11,638,179 |
| May-21 2025 | $0.157533 | $0.157427 | $0.208695 | $0.208661 | $16,066 | $13,779,779 |
| May-20 2025 | $0.208654 | $0.208603 | $0.208863 | $0.208659 | $15,832 | $18,251,477 |
| May-19 2025 | $0.208636 | $0.208636 | $0.209009 | $0.208926 | $16,708 | $18,249,927 |