시가총액 $2.23T
0.72%
볼륨 24시간 $68.86B
37.36%
BTC % 58.6964%
-0.01%
ETH % 10.3354%
0.97%
코인
34.665
거래소
204
실시간
FTX Token (FTT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
FTX Token (FTT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,545 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| 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 |
| Jul-05 2026 | $0.2388 | $0.2357 | $0.2429 | $0.2376 | $1,105,183 | $78,540,151 |