FTX Historical USD Price
Daily close · Apr 23, 2018 → Apr 23, 2019Daily price history
Mar 24, 2019 → Apr 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-04-23 | $0.04139069 | $0.04430876 | $0.03964516 | $0.04254342 | $20,711.64 |
| 2019-04-22 | $0.04032502 | $0.04480643 | $0.03954036 | $0.04137854 | $6,980.92 |
| 2019-04-21 | $0.04574054 | $0.04586377 | $0.03909752 | $0.04034845 | $11,007.66 |
| 2019-04-20 | $0.04982029 | $0.0506764 | $0.04554709 | $0.04567432 | $4,876.28 |
| 2019-04-19 | $0.04682891 | $0.05020734 | $0.04316225 | $0.04982058 | $11,976.05 |
| 2019-04-18 | $0.04537134 | $0.04738461 | $0.04332201 | $0.04663215 | $1,791.11 |
| 2019-04-17 | $0.0375225 | $0.04974037 | $0.036575 | $0.04537686 | $23,567.07 |
| 2019-04-16 | $0.04116623 | $0.04151371 | $0.03671368 | $0.03754178 | $5,493.39 |
| 2019-04-15 | $0.04608418 | $0.04638827 | $0.0396739 | $0.04116547 | $6,944.06 |
| 2019-04-14 | $0.03977776 | $0.04665002 | $0.03969037 | $0.04665002 | $4,280.26 |
| 2019-04-13 | $0.04103793 | $0.04135109 | $0.0383075 | $0.03977994 | $112.57 |
| 2019-04-12 | $0.04403808 | $0.04425408 | $0.0391465 | $0.04105059 | $5,871.98 |
| 2019-04-11 | $0.04577833 | $0.04730551 | $0.04157768 | $0.04403952 | $1,941.32 |
| 2019-04-10 | $0.05084408 | $0.05087475 | $0.04514149 | $0.04580339 | $3,911.42 |
| 2019-04-08 | $0.04682594 | $0.05215622 | $0.04200036 | $0.04475642 | $9,476.75 |
| 2019-04-07 | $0.03851729 | $0.0472635 | $0.02912771 | $0.04687862 | $9,705.31 |
| 2019-04-06 | $0.0422392 | $0.04307481 | $0.03688389 | $0.03851969 | $24,412.43 |
| 2019-04-05 | $0.03663025 | $0.04571437 | $0.03612028 | $0.0422377 | $38,966.01 |
| 2019-04-04 | $0.03927639 | $0.04570325 | $0.03582411 | $0.03664832 | $8,812.62 |
| 2019-04-03 | $0.04152313 | $0.04535515 | $0.03733391 | $0.03932925 | $25,890.05 |
| 2019-04-02 | $0.03490638 | $0.04584561 | $0.03469725 | $0.0447451 | $27,384.50 |
| 2019-04-01 | $0.03294067 | $0.0362121 | $0.03192184 | $0.03504097 | $7,729.81 |
| 2019-03-31 | $0.03350421 | $0.03509269 | $0.03110932 | $0.03294356 | $6,809.91 |
| 2019-03-30 | $0.03551644 | $0.0393039 | $0.03257922 | $0.03351053 | $14,735.42 |
| 2019-03-29 | $0.0295968 | $0.03957929 | $0.02738771 | $0.03551151 | $40,565.35 |
| 2019-03-28 | $0.02597923 | $0.03434309 | $0.02558466 | $0.02959293 | $32,799.86 |
| 2019-03-27 | $0.02647844 | $0.02753924 | $0.02534037 | $0.02598395 | $2,490.02 |
| 2019-03-26 | $0.02442754 | $0.02683671 | $0.02197965 | $0.02648088 | $8,557.72 |
| 2019-03-25 | $0.02370516 | $0.02740556 | $0.02206979 | $0.02442113 | $3,206.09 |
| 2019-03-24 | $0.02652175 | $0.02652175 | $0.02366564 | $0.02370071 | $1,443.14 |