時価総額 $2.24T
1.5%
ボリューム24h $70.29B
37.76%
BTC % 58.6453%
-0.02%
ETH % 10.3676%
1.37%
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 2,546 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 |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.209 | $0.2032 | $0.2116 | $0.2036 | $1,212,359 | $68,739,077 |
| Jul-19 2026 | $0.2052 | $0.2024 | $0.2073 | $0.2035 | $505,247 | $67,489,275 |
| Jul-18 2026 | $0.2051 | $0.1989 | $0.2196 | $0.2066 | $1,752,359 | $67,456,386 |
| Jul-17 2026 | $0.207 | $0.2 | $0.2099 | $0.2051 | $1,382,165 | $68,081,286 |
| Jul-16 2026 | $0.2063 | $0.2061 | $0.2142 | $0.2108 | $1,813,297 | $67,851,060 |
| Jul-15 2026 | $0.2113 | $0.2089 | $0.219 | $0.2169 | $1,356,781 | $69,495,535 |
| Jul-14 2026 | $0.2166 | $0.2088 | $0.2187 | $0.212 | $1,108,083 | $71,238,679 |
| Jul-13 2026 | $0.2111 | $0.2093 | $0.2203 | $0.2173 | $974,133 | $69,429,756 |
| Jul-12 2026 | $0.2173 | $0.2165 | $0.2221 | $0.2218 | $719,612 | $71,468,906 |
| Jul-11 2026 | $0.2215 | $0.2198 | $0.2279 | $0.226 | $1,544,676 | $72,850,265 |
| Jul-10 2026 | $0.2252 | $0.2222 | $0.227 | $0.2227 | $1,009,789 | $74,067,177 |
| Jul-09 2026 | $0.2225 | $0.2153 | $0.2234 | $0.2191 | $1,664,956 | $73,179,161 |
| Jul-08 2026 | $0.2192 | $0.2148 | $0.2264 | $0.2249 | $1,078,650 | $72,093,807 |
| Jul-07 2026 | $0.2258 | $0.223 | $0.2365 | $0.2317 | $1,671,489 | $74,264,514 |
| Jul-06 2026 | $0.2326 | $0.226 | $0.2402 | $0.2385 | $1,454,957 | $76,501,001 |