Australia markets close in 2 hours 35 minutes

FTX Token AUD (FTT-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
2.0850+0.1140 (+5.78%)
As of 02:36AM UTC. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20222.04222.12272.04232.08502.085019,053,644
04 Dec 20221.93422.16661.93422.03622.036218,123,572
03 Dec 20221.92282.02761.91421.93421.934211,810,099
02 Dec 20221.89702.09141.87491.92381.923818,082,735
01 Dec 20221.97101.97181.89041.89511.89519,777,915
30 Nov 20221.95132.21111.94951.97061.970625,771,761
29 Nov 20221.94541.97291.92031.95061.95067,336,082
28 Nov 20221.96051.98931.92751.94701.94709,396,328
27 Nov 20222.02122.05101.96011.96011.960110,878,779
26 Nov 20222.07552.11811.99862.02182.021864,839,837
25 Nov 20222.03312.26782.00332.07452.074549,811,965
24 Nov 20221.92482.06841.90282.03472.034717,971,065
23 Nov 20222.00582.11101.89461.92471.924769,489,631
22 Nov 20221.90302.07351.90072.00242.002419,791,622
21 Nov 20221.99252.03461.88311.90051.900522,981,519
20 Nov 20222.12222.34481.99651.99651.9965103,407,818
19 Nov 20222.18262.26732.08652.12282.122878,566,875
18 Nov 20222.33522.38072.13672.18312.183183,612,814
17 Nov 20222.41172.50122.28582.33522.335293,914,581
16 Nov 20222.71022.72242.27812.40862.408671,081,211
15 Nov 20222.20272.94332.10002.71212.7121179,048,136
14 Nov 20222.22572.60471.86412.20342.2034256,626,341
13 Nov 20223.11793.24022.17812.22442.2244444,384,246
12 Nov 20223.86743.89352.83553.11543.1154538,958,885
11 Nov 20225.32095.51483.69093.86453.8645920,957,980
10 Nov 20223.55546.38843.33895.32345.32341,497,476,263
09 Nov 20228.48459.60973.20113.57753.57752,053,760,672
08 Nov 202234.194134.19414.85408.47908.47905,140,907,029
07 Nov 202234.576535.800733.839434.200934.20091,113,920,320
06 Nov 202237.224138.393033.608534.585034.5850931,759,294
05 Nov 202239.413539.932937.066337.220537.2205167,757,570
04 Nov 202238.737739.903438.164739.412339.4123182,204,780
03 Nov 202239.494439.765738.558538.736538.7365152,727,069
02 Nov 202240.446640.864139.295539.494139.4941116,405,684
01 Nov 202240.729540.980940.122940.449240.449296,474,329
31 Oct 202240.061741.463839.559940.734940.7349159,930,870
30 Oct 202239.655440.529239.460140.069340.069381,586,981
29 Oct 202238.648240.134538.550239.656639.656691,317,274
28 Oct 202237.636138.978837.424138.653038.653082,637,063
27 Oct 202237.946638.545737.505537.624437.6244104,608,177
26 Oct 202237.390038.470737.374137.944537.9445119,812,615
25 Oct 202236.021438.086135.974937.394937.3949114,174,760
24 Oct 202236.341636.453335.869536.022236.022255,786,474
23 Oct 202235.403336.341035.286636.343236.343254,468,194
22 Oct 202235.298535.505135.160835.403535.403541,853,561
21 Oct 202235.715535.314235.367835.299635.299663,854,944
20 Oct 202236.069735.884835.497635.717735.717773,049,095
19 Oct 202237.351437.416136.051236.073036.0730117,892,175
18 Oct 202238.314138.354437.081637.348537.348591,732,948
17 Oct 202238.141038.609037.058938.311338.3113143,556,260
16 Oct 202237.542738.471937.541738.140438.140450,772,595
15 Oct 202237.842138.005537.381837.541837.541849,234,556
14 Oct 202237.235538.215037.687937.843937.843984,811,676
13 Oct 202237.226537.428435.902737.233937.2339121,666,432
12 Oct 202237.106937.422037.113237.227237.227254,068,198
11 Oct 202237.440737.388436.957437.105837.1058114,266,668
10 Oct 202237.758638.093137.444237.444237.444291,661,757
09 Oct 202237.887537.938337.638537.752737.752741,355,624
08 Oct 202238.450238.582437.660637.889437.889448,755,926
07 Oct 202238.189539.872238.080338.460938.4609197,176,828
06 Oct 202238.047638.511338.037338.184538.184581,345,582
05 Oct 202238.562238.617137.966538.045538.045570,021,855
04 Oct 202238.076638.828937.916038.561938.5619103,397,818
03 Oct 202237.433938.096237.046038.078538.0785124,000,369
02 Oct 202237.951137.998537.305637.433537.433558,032,007
01 Oct 202237.873238.193137.504237.948637.948674,405,494
30 Sept 202237.366238.679137.492137.881437.8814122,206,317
29 Sept 202237.040437.367336.509937.367337.3673113,500,590
28 Sept 202236.803237.264135.742437.036137.0361123,725,920
27 Sept 202237.406038.737536.436736.809436.8094161,643,329
26 Sept 202236.026137.408735.780337.407137.4071130,561,531
25 Sept 202236.172936.572135.784036.023136.023156,998,171
24 Sept 202236.562636.784036.059836.174436.174467,789,560
23 Sept 202235.706936.275034.986736.561236.5612115,822,188
22 Sept 202234.463235.787434.309735.706535.706597,308,934
21 Sept 202234.874236.150733.839934.487734.4877129,524,217
20 Sept 202235.955536.006534.804634.873834.8738104,477,920
19 Sept 202234.860236.206133.644935.951835.9518161,594,724
18 Sept 202236.672336.672334.821434.859334.859384,485,295
17 Sept 202235.814336.705535.788536.671836.671853,881,704
16 Sept 202235.993436.425035.295335.807035.807082,444,106
15 Sept 202237.769637.942135.861735.993935.9939182,314,886
14 Sept 202238.416338.873536.992237.766337.7663139,381,546
13 Sept 202241.265642.164938.289938.559938.5599256,685,633
12 Sept 202240.690041.403540.294441.263341.2633207,452,224
11 Sept 202240.471640.760739.905440.684740.6847109,524,794
10 Sept 202239.792340.639339.538540.475840.4758101,898,612
09 Sept 202238.498840.708038.452639.795939.7959139,725,095
08 Sept 202238.514238.823138.145938.504138.504197,036,290
07 Sept 202238.171338.974537.425038.515638.5156129,249,624
06 Sept 202239.071639.700637.801238.184038.1840427,309,458
05 Sept 202238.873639.127238.289039.064139.0641336,115,416
04 Sept 202238.452938.829538.037238.870038.8700344,869,965
03 Sept 202238.590138.763238.133538.451138.4511366,613,407
02 Sept 202239.588839.646538.364338.592438.5924354,978,639
01 Sept 202239.072839.721938.573439.591439.5914396,544,803
31 Aug 202238.751940.197738.796639.064839.0648432,556,471
30 Aug 202239.596639.852538.063038.739938.7399446,398,192
29 Aug 202237.016539.655536.963739.596739.5967413,122,589
28 Aug 202237.457637.841236.759737.019437.0194368,879,209
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...