Australia markets closed

FTX Token AUD (FTT-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
38.67+1.15 (+3.07%)
As of 08:50AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
07 July 202238.7838.8638.0938.6738.67132,826,136
06 July 202237.0938.9636.4238.7338.73143,746,938
05 July 202237.7238.1636.1437.0837.08132,039,144
04 July 202235.7737.7635.2137.7337.73100,995,167
03 July 202236.1336.1434.9135.7735.7779,754,814
02 July 202236.0536.3335.4036.1336.1361,146,682
01 July 202235.6136.9035.4436.0336.03140,443,429
30 June 202236.1236.2633.5135.5735.57127,675,914
29 June 202237.1337.3835.9736.1036.10118,592,459
28 June 202239.2439.8637.0737.1337.13134,887,950
27 June 202239.1140.4238.5839.2539.25121,525,317
26 June 202240.1941.5639.1039.1139.11119,053,550
25 June 202238.4940.2337.7740.2040.20151,939,632
24 June 202238.1438.9736.8438.4838.48110,412,349
23 June 202236.5038.2436.3938.1538.15105,250,616
22 June 202239.2839.3236.3236.5036.50127,601,455
21 June 202238.3340.2037.8739.2739.27138,870,598
20 June 202236.0238.5434.6738.3338.33162,678,034
19 June 202232.9436.5531.3736.0236.02118,347,166
18 June 202235.1235.6130.5532.9432.94112,697,440
17 June 202233.0435.7632.9635.1235.1287,987,881
16 June 202236.3336.7732.7133.0433.04139,037,273
15 June 202234.8636.3330.5336.3336.33250,259,827
14 June 202235.2235.4632.3334.8734.87243,688,831
13 June 202240.0140.0134.5435.2335.23355,680,150
12 June 202238.8641.3337.8240.0340.03221,085,160
11 June 202239.1239.7737.7538.8538.85102,503,825
10 June 202240.2040.3238.8739.1239.1293,796,282
09 June 202239.1440.4338.9440.2040.20110,927,155
08 June 202237.4939.4736.8339.1439.14137,711,726
07 June 202238.0837.9135.2537.4837.48135,935,197
06 June 202236.2838.3736.2638.0838.0894,277,243
05 June 202236.0536.5035.6836.2836.2845,498,566
04 June 202236.0636.1335.5036.0436.0443,205,356
03 June 202237.3637.5835.7336.0736.0791,943,753
02 June 202237.5237.4836.6537.3637.3674,542,619
01 June 202240.3140.4737.0837.5137.51104,240,844
31 May 202240.5440.9239.8840.3140.31105,993,610
30 May 202238.0940.7437.9140.5440.54113,684,851
29 May 202237.8538.2137.4338.0938.0946,548,888
28 May 202236.8637.3636.8637.3137.31114,871,679
27 May 202238.8638.8836.7736.8636.86124,212,120
26 May 202240.9241.2537.7238.8838.88130,380,924
25 May 202242.0042.4640.6240.9240.9294,587,511
24 May 202241.8742.3940.7542.0042.00118,250,600
23 May 202243.6143.7541.6941.8841.8897,313,733
22 May 202242.7643.7342.6143.6143.6140,551,487
21 May 202242.3143.0242.0142.7642.7640,374,870
20 May 202243.9044.3241.6942.3242.3291,363,280
19 May 202242.6844.0742.5443.9143.91129,551,262
18 May 202245.5845.7042.6842.6842.6883,314,597
17 May 202245.7246.4144.7245.5745.5792,763,406
16 May 202247.0147.0144.8545.7245.72140,744,377
15 May 202245.5747.0144.6646.9946.9975,540,660
14 May 202244.4645.6143.2445.5645.5696,933,845
13 May 202243.2246.9842.7744.4544.45230,238,847
12 May 202242.9144.9638.4543.2843.28474,911,513
11 May 202247.7847.9238.8242.9042.90472,584,804
10 May 202243.8649.8042.9947.7947.79300,698,223
09 May 202248.0548.5443.8843.9243.92264,544,315
08 May 202249.6149.6547.5348.0448.0493,337,468
07 May 202250.7350.8048.9649.6149.6166,584,376
06 May 202250.8950.9749.6450.7350.73122,106,682
05 May 202254.5554.9950.6950.9050.90149,669,810
04 May 202253.2554.6853.2154.5654.56111,891,758
03 May 202255.3955.2553.1553.2553.2582,090,298
02 May 202255.4156.5554.9255.4055.40135,848,980
01 May 202253.7755.4853.6555.4155.41118,742,415
30 Apr 202254.8855.4353.7353.7853.7899,257,225
29 Apr 202256.5956.6454.4854.8854.88100,909,556
28 Apr 202255.6057.4255.3756.6256.62116,858,943
27 Apr 202254.1855.7053.9155.6155.61118,509,445
26 Apr 202258.3858.6953.9954.1654.16168,941,463
25 Apr 202256.4158.4655.4358.3858.38171,847,189
24 Apr 202256.7357.1656.0356.4156.41111,190,267
23 Apr 202257.2257.4956.5556.7556.7591,370,206
22 Apr 202257.3058.1356.5557.2157.21185,347,315
21 Apr 202257.4760.5056.8357.3057.30313,057,997
20 Apr 202258.8759.4357.0157.4857.48170,129,891
19 Apr 202258.9959.6758.2958.8758.87165,526,056
18 Apr 202260.6560.6554.9358.9958.99451,113,390
17 Apr 202256.5965.2956.3760.6460.64579,892,186
16 Apr 202257.6358.1256.0256.6056.60114,395,937
15 Apr 202256.3258.2056.2357.6257.62217,159,036
14 Apr 202257.5558.0255.9256.3256.3266,573,211
13 Apr 202256.1157.7055.9857.5657.5672,243,871
12 Apr 202255.8757.0555.2156.1156.1194,915,854
11 Apr 202260.5560.7555.5955.8655.86184,065,274
10 Apr 202261.2162.2060.3560.6060.6067,259,546
09 Apr 202259.9561.2259.9261.2161.2164,636,855
08 Apr 202261.0262.2459.7859.9559.95137,442,547
07 Apr 202260.0961.5259.5661.0261.02119,709,149
06 Apr 202264.0264.0260.0960.0960.09193,800,997
05 Apr 202266.4667.6164.0264.0364.03184,345,678
04 Apr 202267.3967.3964.8766.4666.46158,525,276
03 Apr 202266.3868.3966.0067.4067.40134,237,574
02 Apr 202267.3268.3466.2666.3966.39194,129,349
01 Apr 202265.2768.2363.6667.3267.32214,680,571
31 Mar 202268.2168.8965.0065.2565.25212,208,288
30 Mar 202267.9969.3366.8068.2168.21189,963,508
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...