Singapore markets open in 2 hours 11 minutes

FintruX Network USD (FTX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000732-0.000013 (-1.79%)
As of 10:48PM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.0007450.0007650.0007280.0007320.000732137
23 Apr 20240.0007520.0007580.0007380.0007450.000745-
22 Apr 20240.0007270.0007570.0007240.0007520.000752-
21 Apr 20240.0007390.0007430.0007140.0007270.000727-
20 Apr 20240.0007380.0007620.0007360.0007390.000739-
19 Apr 20240.0007380.0007700.0007100.0007380.000738-
18 Apr 20240.0007420.0007620.0007350.0007380.000738-
17 Apr 20240.0007380.0007590.0007280.0007420.000742-
16 Apr 20240.0007380.0007620.0007340.0007380.000738-
15 Apr 20240.0007390.0007660.0007300.0007380.000738-
14 Apr 20240.0007920.0008140.0007260.0007390.000739-
13 Apr 20240.0008080.0009190.0007190.0007920.000792-
12 Apr 20240.0008670.0008920.0007370.0008080.000808-
11 Apr 20240.0008640.0008750.0008470.0008670.000867-
10 Apr 20240.0008460.0008640.0007760.0008640.000864-
09 Apr 20240.0008040.0008500.0007810.0008460.000846138
08 Apr 20240.0007980.0008320.0007910.0008040.000804148
07 Apr 20240.0008140.0008290.0007930.0007980.000798144
06 Apr 20240.0008070.0008230.0008040.0008140.000814133
05 Apr 20240.0008080.0008140.0007810.0008070.000807133
04 Apr 20240.0008830.0008870.0007910.0008080.000808133
03 Apr 20240.0008820.0008890.0008780.0008830.000883130
02 Apr 20240.0008540.0008950.0008010.0008820.000882130
01 Apr 20240.0008130.0009090.0008070.0008540.000854141
31 Mar 20240.0008710.0009100.0008050.0008130.000813150
30 Mar 20240.0008780.0008940.0008640.0008710.000871144
29 Mar 20240.0008800.0008890.0008570.0008780.000878145
28 Mar 20240.0008430.0008930.0007980.0008800.000880145
27 Mar 20240.0008040.0008500.0007980.0008430.000843144
26 Mar 20240.0008280.0008680.0007950.0008040.000804146
25 Mar 20240.0007940.0008280.0007860.0008280.000828141
24 Mar 20240.0007710.0007960.0007620.0007940.000794135
23 Mar 20240.0007600.0007900.0007530.0007710.000771131
22 Mar 20240.0007860.0008030.0007350.0007600.000760129
21 Mar 20240.0007920.0008000.0007640.0007860.000786134
20 Mar 20240.0007210.0007960.0006920.0007920.000792135
19 Mar 20240.0008000.0008080.0007050.0007210.000721123
18 Mar 20240.0008330.0008400.0007840.0008000.000800136
17 Mar 20240.0008140.0008420.0007740.0008330.000833142
16 Mar 20240.0008330.0008550.0008030.0008140.000814138
15 Mar 20240.0008660.0008750.0008110.0008330.000833149
14 Mar 20240.0008930.0009000.0008340.0008660.000866161
13 Mar 20240.0008560.0009200.0008510.0008930.000893164
12 Mar 20240.0008840.0008980.0008390.0008560.000856164
11 Mar 20240.0008540.0008920.0008340.0008840.000884163
10 Mar 20240.0008510.0008610.0008240.0008540.000854157
09 Mar 20240.0008170.0008600.0008150.0008510.000851157
08 Mar 20240.0011310.0011520.0008150.0008170.000817155
07 Mar 20240.0011100.0011500.0010990.0011310.001131156
06 Mar 20240.0010720.0011740.0010560.0011100.001110151
05 Mar 20240.0011470.0011880.0010240.0010720.001072140
04 Mar 20240.0011040.0011500.0010950.0011470.001147152
03 Mar 20240.0010900.0011060.0010740.0011040.001104148
02 Mar 20240.0010930.0011010.0010330.0010900.001090149
01 Mar 20240.0010640.0010970.0010620.0010930.001093147
29 Feb 20240.0010750.0011190.0010380.0010640.001064139
28 Feb 20240.0009970.0010750.0008870.0010750.001075142
27 Feb 20240.0009780.0010110.0009140.0009970.000997142
26 Feb 20240.0009110.0009830.0008940.0009780.000978135
25 Feb 20240.0009040.0009580.0008990.0009110.000911131
24 Feb 20240.0009000.0009190.0008960.0009040.000904128
23 Feb 20240.0009140.0009210.0008960.0009000.000900123
22 Feb 20240.0009020.0009200.0008860.0009140.000914125
21 Feb 20240.0009280.0009280.0008830.0009020.000902124
20 Feb 20240.0008970.0009340.0008770.0009280.000928129
19 Feb 20240.0008830.0009050.0008820.0008970.000897133
18 Feb 20240.0010000.0010160.0008790.0008830.000883131
17 Feb 20240.0010060.0010060.0009770.0010000.001000130
16 Feb 20240.0010120.0010170.0009480.0010060.001006134
15 Feb 20240.0009980.0010170.0009310.0010120.001012137
14 Feb 20240.0009500.0010010.0009430.0009980.000998133
13 Feb 20240.0009560.0009650.0009350.0009500.000950129
12 Feb 20240.0009010.0009570.0008890.0009560.000956130
11 Feb 20240.0008990.0009120.0008970.0009010.000901125
10 Feb 20240.0008950.0009070.0008900.0008990.000899124
09 Feb 20240.0008780.0009060.0008780.0008950.000895122
08 Feb 20240.0008700.0008880.0008610.0008780.000878120
07 Feb 20240.0008550.0008820.0008500.0008700.000870118
06 Feb 20240.0008470.0008690.0008430.0008550.000855117
05 Feb 20240.0008410.0008610.0008290.0008470.000847116
04 Feb 20240.0008560.0008580.0008390.0008410.000841114
03 Feb 20240.0008650.0008740.0008550.0008560.000856117
02 Feb 20240.0007880.0008730.0007880.0008650.000865119
01 Feb 20240.0007730.0007890.0007580.0007880.00078823
31 Jan 20240.0007910.0008020.0007650.0007730.00077323
30 Jan 20240.0007930.0008140.0007880.0007910.00079123
29 Jan 20240.0007770.0007940.0007620.0007930.00079323
28 Jan 20240.0007740.0007890.0007620.0007770.00077722
27 Jan 20240.0007720.0007780.0007670.0007740.00077423
26 Jan 20240.0007400.0007780.0007380.0007720.00077223
25 Jan 20240.0007540.0007550.0007290.0007400.00074022
24 Jan 20240.0007440.0007610.0007400.0007540.00075422
23 Jan 20240.0007700.0007830.0007170.0007440.00074422
22 Jan 20240.0008290.0008320.0007690.0007700.00077022
21 Jan 20240.0008380.0008460.0008290.0008290.00082924
20 Jan 20240.0008300.0008540.0008270.0008380.00083825
19 Jan 20240.0008250.0008390.0008020.0008300.00083024
18 Jan 20240.0008670.0008850.0008130.0008250.00082524
17 Jan 20240.0008620.0008850.0008600.0008670.00086726
16 Jan 20240.0008420.0008770.0008400.0008620.0008621,752
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...