Australia markets open in 8 hours 15 minutes

FTX Token AUD (FTT-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
2.3404+0.2199 (+10.37%)
As of 03:43PM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.28172.40682.20172.34042.340456,076,568
01 May 20242.15862.16661.96172.09452.094517,126,879
30 Apr 20242.21292.23232.10922.15862.158613,511,026
29 Apr 20242.24802.28052.20432.21292.212911,777,898
28 Apr 20242.37002.37002.17212.24802.248019,035,352
27 Apr 20242.21072.37772.16372.37002.370030,845,450
26 Apr 20242.15982.29262.08522.21072.210721,558,276
25 Apr 20242.28512.36992.14332.15972.159720,082,283
24 Apr 20242.39142.60542.27682.28512.285128,426,382
23 Apr 20242.21642.57402.18872.39142.391446,089,181
22 Apr 20242.16572.29892.10092.21642.216422,081,291
21 Apr 20241.93362.30041.93082.16572.165745,357,383
20 Apr 20241.96021.98921.86381.93361.933619,533,258
19 Apr 20241.91291.98041.87441.96021.960215,073,872
18 Apr 20242.02612.03851.85211.91291.912918,356,928
17 Apr 20241.92602.04141.89232.02612.026121,533,665
16 Apr 20242.00802.11801.88121.92581.925826,576,341
15 Apr 20241.82032.03351.78142.00802.008036,697,172
14 Apr 20242.13662.19751.64611.82031.820338,227,877
13 Apr 20242.70922.72512.04372.13662.136648,720,457
12 Apr 20242.45062.82682.38152.70922.709256,378,278
11 Apr 20242.49292.52072.34212.45062.450620,123,331
10 Apr 20242.62922.64412.47152.49292.492920,129,655
09 Apr 20242.61302.65922.56832.62922.629219,149,134
08 Apr 20242.57372.64242.56772.61302.613015,997,104
07 Apr 20242.53852.60192.52732.57372.573713,954,055
06 Apr 20242.62662.62702.44842.53852.538524,320,617
05 Apr 20242.60252.68322.54392.62662.626619,595,075
04 Apr 20242.64322.74612.56202.60252.602522,614,620
03 Apr 20242.82132.84132.57912.64302.643038,272,707
02 Apr 20242.92752.93192.76042.82132.821328,808,846
01 Apr 20242.97823.01402.90292.92752.927528,620,459
31 Mar 20242.92153.04822.88622.97822.978237,480,611
30 Mar 20242.96163.03452.87742.92152.921540,098,191
29 Mar 20243.18623.63182.95442.96162.9616106,847,799
28 Mar 20243.26373.40693.14013.18623.186235,471,407
27 Mar 20243.32873.48303.23433.26373.263736,904,235
26 Mar 20243.21623.55183.17623.32873.328766,495,855
25 Mar 20243.21863.28603.08253.21673.216748,188,220
24 Mar 20242.96193.33152.92293.21953.219560,186,083
23 Mar 20243.03773.12042.84332.96192.961949,278,656
22 Mar 20242.86823.15992.77363.03773.037749,444,713
21 Mar 20242.71102.91622.66272.86822.868242,362,171
20 Mar 20242.97622.98732.62192.71102.711042,440,705
19 Mar 20243.19383.19412.82082.97622.976256,139,789
18 Mar 20243.04993.25752.78853.19383.193855,394,055
17 Mar 20243.49113.62423.01973.04993.049964,549,931
16 Mar 20243.87104.14703.36983.49113.491190,418,261
15 Mar 20243.64654.07633.56943.87103.871098,842,641
14 Mar 20243.57833.77843.55243.64653.646546,498,548
13 Mar 20243.42903.83033.35723.57833.578380,980,100
12 Mar 20243.48453.53633.32833.42903.429053,715,067
11 Mar 20243.70243.73383.40243.48473.484740,325,771
10 Mar 20243.64423.85863.61573.70243.702444,759,022
09 Mar 20243.81263.86983.51283.64423.644248,206,831
08 Mar 20243.86514.13493.63353.81273.812785,397,373
07 Mar 20243.84084.47003.51173.86513.8651159,730,081
06 Mar 20243.24444.22063.17703.84203.8420209,773,566
05 Mar 20243.48423.48423.08993.24413.244157,833,546
04 Mar 20243.53223.68863.21433.49403.494079,160,449
03 Mar 20242.89953.76952.86563.52923.5292181,432,895
02 Mar 20242.77462.99552.70832.89952.899547,933,907
01 Mar 20242.62393.12282.62212.77452.7745108,303,528
29 Feb 20242.64272.71092.55912.62342.623445,818,526
28 Feb 20242.72752.74182.62972.64272.642737,574,216
27 Feb 20242.75852.76562.65372.72812.728123,723,714
26 Feb 20242.68922.76972.62922.75912.759124,596,654
25 Feb 20242.60692.72032.60012.68922.689218,291,965
24 Feb 20242.64442.66712.59512.60692.606918,827,822
23 Feb 20242.63262.80422.61972.64442.644434,395,521
22 Feb 20242.66122.68282.55372.63392.633924,629,940
21 Feb 20242.78962.79082.56372.66122.661229,670,574
20 Feb 20242.81792.84212.76372.78962.789625,864,747
19 Feb 20242.77302.85042.76262.81792.817919,164,512
18 Feb 20242.79252.89732.74052.77312.773122,980,624
17 Feb 20242.84482.96422.75962.79362.793632,819,648
16 Feb 20242.77083.02542.75492.84462.844661,050,413
15 Feb 20242.78172.83332.72842.77062.770624,644,558
14 Feb 20242.77192.80802.69722.78272.782728,556,104
13 Feb 20242.83272.88132.68342.77162.771651,231,906
12 Feb 20242.92273.18842.80492.83222.8322119,073,523
11 Feb 20242.47023.26212.45552.92772.9277134,357,646
10 Feb 20242.43852.48022.43272.47082.470821,990,826
09 Feb 20242.51562.54092.43132.43882.438827,684,161
08 Feb 20242.45582.54732.41362.51532.515330,061,522
07 Feb 20242.67012.67232.40072.45492.454938,224,876
06 Feb 20242.64042.83072.62782.66982.669834,047,608
05 Feb 20242.73832.76792.61512.64152.641530,917,966
04 Feb 20242.85252.95742.70772.73742.737435,464,006
03 Feb 20242.90123.19152.72962.85332.853358,433,158
02 Feb 20243.48393.50392.36632.90212.9021180,807,487
01 Feb 20244.08344.56443.32483.48513.4851184,874,992
31 Jan 20244.18334.22734.07864.08344.083421,643,425
30 Jan 20244.13644.25204.05034.18334.183325,964,760
29 Jan 20244.19994.32914.10154.13664.136625,724,700
28 Jan 20244.09554.39264.05504.20024.200237,023,512
27 Jan 20243.93764.13583.91254.09554.095527,082,188
26 Jan 20244.07284.17533.87033.93623.936230,071,120
25 Jan 20244.02864.16493.98074.07214.072128,461,340
24 Jan 20244.14724.39333.88074.02744.027479,309,930
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...