FTC Historical USD Price
Daily close · May 3, 2013 → May 2, 2014Daily price history
Apr 3, 2014 → May 2, 2014| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2014-05-02 | $0.090648 | $0.093174 | $0.084504 | $0.085618 | $21,255.00 |
| 2014-05-01 | $0.089331 | $0.09361 | $0.088866 | $0.090725 | $14,266.00 |
| 2014-04-30 | $0.088658 | $0.093348 | $0.082986 | $0.089333 | $12,189.00 |
| 2014-04-29 | $0.085024 | $0.092517 | $0.081483 | $0.088723 | $22,707.00 |
| 2014-04-28 | $0.085689 | $0.090441 | $0.081501 | $0.085083 | $47,658.00 |
| 2014-04-27 | $0.09109 | $0.09376 | $0.083591 | $0.084056 | $20,135.00 |
| 2014-04-26 | $0.092351 | $0.096527 | $0.085664 | $0.091358 | $26,902.00 |
| 2014-04-25 | $0.114922 | $0.120644 | $0.086684 | $0.0923 | $92,286.00 |
| 2014-04-24 | $0.11283 | $0.121096 | $0.111 | $0.115006 | $12,031.00 |
| 2014-04-23 | $0.11703 | $0.121829 | $0.111663 | $0.112939 | $29,066.00 |
| 2014-04-22 | $0.119269 | $0.129028 | $0.116858 | $0.116928 | $30,563.00 |
| 2014-04-21 | $0.109823 | $0.129428 | $0.10971 | $0.119301 | $118,429.00 |
| 2014-04-20 | $0.11551 | $0.121499 | $0.108256 | $0.109915 | $10,164.00 |
| 2014-04-19 | $0.111393 | $0.119416 | $0.108221 | $0.115469 | $17,644.00 |
| 2014-04-18 | $0.118232 | $0.119159 | $0.109963 | $0.115051 | $24,923.00 |
| 2014-04-17 | $0.126896 | $0.132112 | $0.111678 | $0.114642 | $42,202.00 |
| 2014-04-16 | $0.1304 | $0.145886 | $0.116402 | $0.126488 | $68,355.00 |
| 2014-04-15 | $0.088247 | $0.131662 | $0.086879 | $0.128436 | $140,588.00 |
| 2014-04-14 | $0.079117 | $0.100414 | $0.078379 | $0.088338 | $38,888.00 |
| 2014-04-13 | $0.080116 | $0.084953 | $0.075232 | $0.078978 | $7,374.00 |
| 2014-04-12 | $0.088132 | $0.095548 | $0.075964 | $0.080043 | $34,682.00 |
| 2014-04-11 | $0.072299 | $0.091987 | $0.066933 | $0.088165 | $27,161.00 |
| 2014-04-10 | $0.09651 | $0.100569 | $0.066783 | $0.072575 | $36,801.00 |
| 2014-04-09 | $0.099807 | $0.104207 | $0.096846 | $0.097185 | $25,313.00 |
| 2014-04-08 | $0.099786 | $0.107692 | $0.098759 | $0.099801 | $20,569.00 |
| 2014-04-07 | $0.110466 | $0.112993 | $0.098717 | $0.100065 | $29,380.00 |
| 2014-04-06 | $0.110631 | $0.113856 | $0.105881 | $0.110239 | $22,035.00 |
| 2014-04-05 | $0.106308 | $0.111761 | $0.105571 | $0.109895 | $20,618.00 |
| 2014-04-04 | $0.107426 | $0.111971 | $0.103439 | $0.106483 | $11,633.00 |
| 2014-04-03 | $0.112161 | $0.114516 | $0.099876 | $0.107298 | $22,422.00 |