時価総額 $2.13T
-3.32%
ボリューム24h $166.62B
10.58%
BTC % 58.2352%
0.71%
ETH % 9.17161%
-5.73%
硬貨
34.665
取引所
204
ライブ
FTX Token (FTT) 履歴価格、日付別ボリュームデータ 米ドル - USD
FTX Token (FTT) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,500 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.2445 | $0.2413 | $0.2638 | $0.2638 | $2,337,138 | $80,414,853 |
| Jun-03 2026 | $0.2629 | $0.2626 | $0.2803 | $0.2703 | $1,925,714 | $86,466,523 |
| Jun-02 2026 | $0.2695 | $0.2668 | $0.2993 | $0.298 | $2,482,541 | $88,637,230 |
| Jun-01 2026 | $0.2983 | $0.294 | $0.3028 | $0.2996 | $1,085,547 | $98,109,409 |
| May-31 2026 | $0.2988 | $0.2931 | $0.305 | $0.2998 | $1,163,352 | $98,273,857 |
| May-30 2026 | $0.3002 | $0.2933 | $0.3029 | $0.2933 | $1,154,946 | $98,734,310 |
| May-29 2026 | $0.2933 | $0.2885 | $0.299 | $0.2977 | $1,249,396 | $96,464,934 |
| May-28 2026 | $0.2968 | $0.2906 | $0.3013 | $0.3013 | $1,314,436 | $97,616,067 |
| May-27 2026 | $0.3032 | $0.3027 | $0.3198 | $0.3181 | $1,479,945 | $99,720,995 |
| May-26 2026 | $0.3183 | $0.3121 | $0.3248 | $0.321 | $1,153,371 | $104,687,312 |
| May-25 2026 | $0.3211 | $0.3146 | $0.3273 | $0.3157 | $1,035,526 | $105,608,218 |
| May-24 2026 | $0.3158 | $0.3137 | $0.3295 | $0.327 | $903,273 | $103,865,074 |
| May-23 2026 | $0.3269 | $0.3065 | $0.3282 | $0.3201 | $1,148,117 | $107,515,809 |
| May-22 2026 | $0.320551 | $0.32037 | $0.333593 | $0.327767 | $2,217,403 | $105,427,902 |
| May-21 2026 | $0.327894 | $0.319275 | $0.332902 | $0.325598 | $2,970,052 | $107,843,048 |