FTTUSDT
FTX Token Tether
—
0.2606 $
-0.004700 (%-1.77)
Düşük₺0.2516
Yüksek₺0.2657
Piyasa Verileri
Spot Piyasa
A:0.2602
S:0.2608
Dolaşımdaki Arz
328.895.104
Piyasa Değeri
$85,84 Mn
FTTUSDT: FTX Token Tether Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,5685
KAPANIŞ 2,5889
En Düşük
DÜŞÜK 0,971
En Yüksek
YÜKSEK 6,06
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.09.2023 | 0,9752 | 1,3329 | 0,9752 | 1,0991 |
| 23.09.2023 | 1,1014 | 1,162 | 1,0523 | 1,1323 |
| 24.09.2023 | 1,1323 | 1,3989 | 1,09 | 1,2268 |
| 25.09.2023 | 1,2266 | 1,36 | 1,2051 | 1,26 |
| 26.09.2023 | 1,2604 | 1,2756 | 1,1681 | 1,1749 |
| 27.09.2023 | 1,175 | 1,1767 | 1,109 | 1,131 |
| 28.09.2023 | 1,1323 | 1,1555 | 1,12 | 1,1337 |
| 29.09.2023 | 1,1331 | 1,1426 | 1,1152 | 1,12 |
| 30.09.2023 | 1,1191 | 1,133 | 1,111 | 1,121 |
| 01.10.2023 | 1,122 | 1,2588 | 1,1202 | 1,1825 |
| 02.10.2023 | 1,1825 | 1,195 | 1,1418 | 1,1547 |
| 03.10.2023 | 1,1548 | 1,2979 | 1,1507 | 1,1916 |
| 04.10.2023 | 1,191 | 1,2334 | 1,1762 | 1,2045 |
| 05.10.2023 | 1,2044 | 1,2657 | 1,1927 | 1,2175 |
| 06.10.2023 | 1,2175 | 1,2274 | 1,185 | 1,1954 |
| 07.10.2023 | 1,1972 | 1,2184 | 1,185 | 1,1934 |
| 08.10.2023 | 1,1944 | 1,198 | 1,158 | 1,159 |
| 09.10.2023 | 1,159 | 1,1608 | 1,0219 | 1,061 |
| 10.10.2023 | 1,0609 | 1,0811 | 1,0346 | 1,0447 |
| 11.10.2023 | 1,0447 | 1,0692 | 1,007 | 1,0151 |
| 12.10.2023 | 1,0163 | 1,059 | 1,0074 | 1,0466 |
| 13.10.2023 | 1,0479 | 1,068 | 1,035 | 1,05 |
| 14.10.2023 | 1,0502 | 1,0554 | 1,0378 | 1,0447 |
| 15.10.2023 | 1,0448 | 1,087 | 1,0339 | 1,0448 |
| 16.10.2023 | 1,043 | 1,0898 | 1,035 | 1,0557 |
| 17.10.2023 | 1,0557 | 1,0781 | 0,999 | 1,0205 |
| 18.10.2023 | 1,0193 | 1,05 | 0,971 | 1,0078 |
| 19.10.2023 | 1,0062 | 1,1917 | 1,001 | 1,0314 |
| 20.10.2023 | 1,0315 | 1,0771 | 1,023 | 1,047 |
| 21.10.2023 | 1,0467 | 1,0611 | 1,0235 | 1,0464 |
| 22.10.2023 | 1,0452 | 1,0575 | 1,0311 | 1,048 |
| 23.10.2023 | 1,0483 | 1,0807 | 1,0402 | 1,0721 |
| 24.10.2023 | 1,0716 | 1,1999 | 1,038 | 1,14 |
| 25.10.2023 | 1,1404 | 1,4511 | 1,115 | 1,291 |
| 26.10.2023 | 1,291 | 1,368 | 1,1986 | 1,2909 |
| 27.10.2023 | 1,2909 | 1,35 | 1,23 | 1,2548 |
| 28.10.2023 | 1,2562 | 1,31 | 1,233 | 1,27 |
| 29.10.2023 | 1,27 | 1,296 | 1,2601 | 1,2734 |
| 30.10.2023 | 1,2736 | 1,28 | 1,233 | 1,2569 |
| 31.10.2023 | 1,2563 | 1,2712 | 1,2002 | 1,2207 |
| 01.11.2023 | 1,2208 | 1,3333 | 1,1701 | 1,271 |
| 02.11.2023 | 1,2709 | 1,32 | 1,238 | 1,2575 |
| 03.11.2023 | 1,2555 | 1,27 | 1,1469 | 1,1682 |
| 04.11.2023 | 1,1681 | 1,2 | 1,1663 | 1,1783 |
| 05.11.2023 | 1,1784 | 1,1865 | 1,0785 | 1,1386 |
| 06.11.2023 | 1,1378 | 1,32 | 1,1195 | 1,2308 |
| 07.11.2023 | 1,2329 | 1,24 | 1,17 | 1,2155 |
| 08.11.2023 | 1,2183 | 1,498 | 1,2072 | 1,356 |
| 09.11.2023 | 1,356 | 2,45 | 1,345 | 2,1999 |
| 10.11.2023 | 2,1995 | 5,5347 | 2,0884 | 4,3264 |
| 11.11.2023 | 4,3263 | 4,896 | 3,1831 | 3,2405 |
| 12.11.2023 | 3,234 | 4,236 | 2,811 | 3,4174 |
| 13.11.2023 | 3,4258 | 4,04 | 3,02 | 3,0783 |
| 14.11.2023 | 3,0783 | 3,52 | 3,05 | 3,1944 |
| 15.11.2023 | 3,1968 | 3,8588 | 3,1922 | 3,6208 |
| 16.11.2023 | 3,6168 | 4 | 3,251 | 3,35 |
| 17.11.2023 | 3,35 | 3,4945 | 2,76 | 3,1544 |
| 18.11.2023 | 3,1519 | 3,6784 | 2,8888 | 3,435 |
| 19.11.2023 | 3,4379 | 3,6205 | 3,3 | 3,42 |
| 20.11.2023 | 3,4232 | 3,4989 | 3,08 | 3,1265 |
| 21.11.2023 | 3,1299 | 3,9831 | 2,9 | 3,2681 |
| 22.11.2023 | 3,2746 | 4,66 | 3,245 | 4,4429 |
| 23.11.2023 | 4,4421 | 4,8783 | 4,1005 | 4,2944 |
| 24.11.2023 | 4,2896 | 4,4538 | 3,9212 | 4,3794 |
| 25.11.2023 | 4,3778 | 4,54 | 4,1224 | 4,1981 |
| 26.11.2023 | 4,2018 | 4,2367 | 3,8866 | 4,0241 |
| 27.11.2023 | 4,0238 | 4,13 | 3,41 | 3,6297 |
| 28.11.2023 | 3,6297 | 4,5553 | 3,5 | 4,0932 |
| 29.11.2023 | 4,0937 | 4,45 | 3,84 | 4,101 |
| 30.11.2023 | 4,1 | 4,4 | 3,915 | 4,0981 |
| 01.12.2023 | 4,0981 | 4,24 | 4,04 | 4,1054 |
| 02.12.2023 | 4,1074 | 4,4 | 4,08 | 4,2272 |
| 03.12.2023 | 4,2272 | 5,4 | 4,1722 | 4,9902 |
| 04.12.2023 | 4,9927 | 5,338 | 4,5531 | 4,6358 |
| 05.12.2023 | 4,6399 | 4,7797 | 4,1632 | 4,4059 |
| 06.12.2023 | 4,4021 | 4,838 | 4,1322 | 4,3063 |
| 07.12.2023 | 4,3056 | 4,72 | 4,2711 | 4,4325 |
| 08.12.2023 | 4,4313 | 4,65 | 4,399 | 4,4899 |
| 09.12.2023 | 4,4899 | 5,105 | 4,43 | 4,6674 |
| 10.12.2023 | 4,6673 | 6,06 | 4,6 | 5,57 |
| 11.12.2023 | 5,5691 | 5,6395 | 4,4936 | 5,1553 |
| 12.12.2023 | 5,152 | 5,35 | 4,57 | 4,9502 |
| 13.12.2023 | 4,9582 | 5,7 | 4,661 | 5,0763 |
| 14.12.2023 | 5,0716 | 5,2188 | 4,7777 | 4,9187 |
| 15.12.2023 | 4,9187 | 4,98 | 3,725 | 4,0905 |
| 16.12.2023 | 4,0922 | 4,51 | 3,8329 | 3,8609 |
| 17.12.2023 | 3,861 | 4,03 | 3,4453 | 3,5889 |
| 18.12.2023 | 3,5888 | 3,9699 | 3,0601 | 3,407 |
| 19.12.2023 | 3,4103 | 4,5158 | 3,3714 | 3,7858 |
| 20.12.2023 | 3,7874 | 3,9199 | 3,5 | 3,697 |
| 21.12.2023 | 3,6955 | 3,85 | 3,52 | 3,6648 |
| 22.12.2023 | 3,6634 | 3,688 | 3,52 | 3,5997 |
| 23.12.2023 | 3,6004 | 3,8494 | 3,54 | 3,6805 |
| 24.12.2023 | 3,6851 | 3,96 | 3,68 | 3,7168 |
| 25.12.2023 | 3,7169 | 3,7307 | 3,5449 | 3,6516 |
| 26.12.2023 | 3,656 | 3,71 | 3,3 | 3,446 |
| 27.12.2023 | 3,4465 | 3,4664 | 3,3014 | 3,3722 |
| 28.12.2023 | 3,3708 | 3,425 | 3,05 | 3,0957 |
| 29.12.2023 | 3,096 | 3,2785 | 2,8444 | 2,9868 |
| 30.12.2023 | 2,9868 | 3,62 | 2,95 | 3,3985 |
| 31.12.2023 | 3,3984 | 3,4353 | 2,989 | 3,064 |