FTG Historical USD Price
Daily close · Dec 16, 2021 → Dec 21, 2022Daily price history
Nov 22, 2022 → Dec 21, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-21 | $0.00352246 | $0.00352246 | $0.0033696 | $0.0033696 | $213,293.96 |
| 2022-12-20 | $0.00332202 | $0.00352246 | $0.00331702 | $0.00352246 | $223,013.23 |
| 2022-12-19 | $0.00320944 | $0.00343919 | $0.00320944 | $0.00331702 | $200,853.46 |
| 2022-12-18 | $0.00322427 | $0.00327859 | $0.00318444 | $0.00320944 | $107,269.69 |
| 2022-12-17 | $0.00337431 | $0.00337931 | $0.00321427 | $0.00322427 | $41,435.44 |
| 2022-12-16 | $0.00329443 | $0.00404043 | $0.00329443 | $0.00337931 | $86,752.45 |
| 2022-12-15 | $0.00324409 | $0.00366903 | $0.00323909 | $0.00328943 | $63,843.94 |
| 2022-12-14 | $0.00326909 | $0.00328909 | $0.00319409 | $0.00324409 | $27,366.27 |
| 2022-12-13 | $0.00335854 | $0.00400327 | $0.00318909 | $0.00326909 | $69,394.48 |
| 2022-12-12 | $0.0031661 | $0.0034061 | $0.0031461 | $0.00335854 | $28,985.14 |
| 2022-12-11 | $0.0032161 | $0.0032661 | $0.0031211 | $0.0031661 | $15,242.75 |
| 2022-12-10 | $0.0031761 | $0.0032661 | $0.0031611 | $0.0032161 | $20,860.39 |
| 2022-12-09 | $0.0031593 | $0.0032311 | $0.00310443 | $0.0031761 | $28,531.84 |
| 2022-12-08 | $0.0031693 | $0.0031743 | $0.0030793 | $0.0031643 | $38,458.45 |
| 2022-12-07 | $0.0031993 | $0.0032393 | $0.0031343 | $0.0031743 | $137,325.41 |
| 2022-12-06 | $0.00327254 | $0.00327956 | $0.0030993 | $0.0031993 | $118,227.04 |
| 2022-12-05 | $0.00365073 | $0.00371573 | $0.00324754 | $0.00326754 | $158,755.58 |
| 2022-12-04 | $0.00366073 | $0.00368573 | $0.00358573 | $0.00363573 | $161,498.33 |
| 2022-12-03 | $0.00365885 | $0.00396317 | $0.00357385 | $0.00366573 | $191,484.39 |
| 2022-12-02 | $0.00348399 | $0.00366885 | $0.00346899 | $0.00365885 | $144,930.15 |
| 2022-12-01 | $0.00353899 | $0.00354899 | $0.00346899 | $0.00348399 | $137,789.76 |
| 2022-11-30 | $0.00353399 | $0.00356399 | $0.00343399 | $0.00354399 | $154,314.65 |
| 2022-11-29 | $0.00330929 | $0.00369899 | $0.00326429 | $0.00353399 | $184,913.54 |
| 2022-11-28 | $0.00378582 | $0.00382082 | $0.00315929 | $0.00330929 | $161,608.30 |
| 2022-11-27 | $0.00349576 | $0.00429786 | $0.0032642 | $0.00378082 | $237,578.25 |
| 2022-11-26 | $0.00362076 | $0.00365076 | $0.00356576 | $0.00359576 | $147,436.28 |
| 2022-11-25 | $0.00402291 | $0.00413291 | $0.00357076 | $0.00361576 | $176,287.13 |
| 2022-11-24 | $0.00322394 | $0.00433 | $0.00321894 | $0.00404791 | $280,679.95 |
| 2022-11-23 | $0.00320894 | $0.00333894 | $0.00319394 | $0.00322394 | $127,968.99 |
| 2022-11-22 | $0.00348012 | $0.00348512 | $0.00316394 | $0.00320894 | $111,655.35 |