Total Coins: 3187
Total Market Cap: $ 17,108,792,331,866
24H Trade Volume: $ 5,748,498,878
FuturoCoin (FTO)
FTO
$ 11.290 ( 23.39%)
Mkt. Cap.
$ 359.04 M
Vol. 24H
FTO 19,248.653 ($ 193.43 K)
Open 24h
$ 9.150
Low/High 24h
$ 8.900 - $ 11.380
Last trade
FTO 30.052 ($ 339.583) / Yobit

Historical data for FuturoCoin (FTO)

Currency in USD
Open/Close in UTC time
Date Open High Low Close Volume
2018-05-04 5.510 6.500 5.450 5.620 30,378.750
2018-05-05 5.670 7.170 5.570 6.970 76,349.790
2018-05-06 6.940 7.730 6.890 7.570 55,984.650
2018-05-07 7.570 12.000 7.310 11.690 180,345.190
2018-05-08 11.600 18.000 11.300 15.700 307,224.220
2018-05-09 15.700 15.700 11.380 13.850 231,305.630
2018-05-10 13.850 14.850 13.660 14.570 146,748.600
2018-05-11 14.570 16.000 14.500 15.910 221,831.000
2018-05-12 15.910 18.000 15.910 17.910 320,366.280
2018-05-13 17.950 31.340 17.920 26.710 634,936.780
2018-05-14 26.890 33.500 26.710 32.800 421,706.920
2018-05-15 32.800 32.800 26.250 27.180 447,177.220
2018-05-16 27.500 27.800 20.000 23.240 384,668.000
2018-05-17 23.240 25.200 23.000 23.540 169,761.540
2018-05-18 23.540 24.800 23.000 24.340 186,706.890
2018-05-19 24.000 24.800 19.570 20.500 133,487.500
2018-05-20 20.690 24.000 18.000 22.000 210,098.430
2018-05-21 22.000 22.350 20.010 20.350 178,318.780
2018-05-22 20.350 20.720 18.000 18.000 126,323.730
2018-05-23 18.000 19.870 13.060 16.160 286,323.220
2018-05-24 16.080 20.300 15.070 20.300 170,534.440
2018-05-25 20.300 22.990 19.010 19.490 113,479.960
2018-05-26 19.510 19.900 18.100 18.210 39,661.170
2018-05-27 18.210 18.720 17.500 17.730 32,672.740
2018-05-28 17.500 17.850 15.000 15.100 117,134.650
2018-05-29 15.350 16.220 14.280 15.290 122,836.180
2018-05-30 14.810 15.420 14.150 15.000 89,121.880
2018-05-31 15.000 15.990 14.500 14.820 54,939.030
2018-06-01 14.820 15.090 14.300 14.800 53,976.850
2018-06-02 14.800 14.950 14.080 14.700 75,576.470
2018-06-03 14.700 14.780 14.320 14.650 23,342.590
2018-06-04 14.650 14.650 14.000 14.100 46,951.770
2018-06-05 14.100 14.640 14.000 14.250 35,022.720
2018-06-06 14.250 14.570 14.080 14.310 62,493.990
2018-06-07 14.310 14.880 14.080 14.400 23,311.740
2018-06-08 14.400 18.280 14.200 18.000 86,951.810
2018-06-09 18.190 18.480 16.000 16.390 125,285.980
2018-06-10 16.120 16.320 14.500 14.500 113,874.930
2018-06-11 14.500 15.200 14.330 15.200 53,406.900
2018-06-12 15.200 16.890 14.510 14.510 97,836.850
2018-06-13 14.510 14.900 13.310 14.110 96,002.240
2018-06-14 14.000 15.500 13.760 14.400 50,800.950
2018-06-15 14.400 14.690 14.010 14.010 42,114.070
2018-06-16 14.010 14.300 13.800 13.980 29,935.130
2018-06-17 13.980 14.140 13.300 13.340 26,621.620
2018-06-18 13.330 14.100 12.560 13.320 65,670.570
2018-06-19 13.310 13.600 12.800 12.810 37,446.820
2018-06-20 12.810 13.000 12.000 12.000 48,654.300
2018-06-21 12.000 12.350 11.500 11.800 50,204.600
2018-06-22 11.800 12.000 10.800 10.900 94,941.880
2018-06-23 10.900 13.500 10.600 12.100 75,154.550
2018-06-24 12.100 13.210 12.090 12.150 67,533.840
2018-06-25 12.150 12.500 11.640 11.930 38,174.820
2018-06-26 11.930 12.450 11.500 11.740 32,102.820
2018-06-27 11.740 12.450 11.610 11.770 56,433.560
2018-06-28 11.700 11.780 11.200 11.380 38,280.900
2018-06-29 11.380 11.490 10.740 11.420 55,499.300
2018-06-30 11.420 11.720 11.200 11.200 30,821.180
2018-07-01 11.200 11.680 10.700 11.000 29,760.640
2018-07-02 11.000 11.680 10.500 11.180 42,705.300
2018-07-03 11.180 11.690 11.030 11.220 33,998.800
2018-07-04 11.200 11.590 11.050 11.230 51,072.150
2018-07-05 11.230 11.580 11.200 11.280 48,895.610
2018-07-06 11.280 11.450 11.100 11.250 22,579.610
2018-07-07 11.250 12.410 11.130 11.140 30,696.150
2018-07-08 11.140 11.620 11.140 11.450 37,262.610
2018-07-09 11.450 12.370 11.410 11.460 45,270.420
2018-07-10 11.460 11.520 10.700 10.770 48,121.250
2018-07-11 10.770 11.460 10.750 10.950 32,399.130
2018-07-12 10.950 11.300 10.400 10.410 17,713.440
2018-07-13 10.410 10.890 10.350 10.350 23,240.130
2018-07-14 10.350 10.850 10.200 10.310 34,715.360
2018-07-15 10.310 10.630 10.000 10.450 29,123.890
2018-07-16 10.450 10.630 9.900 10.630 21,571.690
2018-07-17 10.630 11.520 10.220 11.520 63,847.470
2018-07-18 11.550 11.550 11.000 11.120 33,463.670
2018-07-19 11.100 11.420 10.900 11.000 35,038.680
2018-07-20 11.000 11.990 10.910 11.100 94,819.070
2018-07-21 11.100 11.300 10.900 11.040 64,160.920
2018-07-22 11.040 11.130 11.000 11.000 34,685.990
2018-07-23 11.000 11.690 11.000 11.680 63,368.550
2018-07-24 11.670 12.610 11.490 12.400 89,635.460
2018-07-25 12.330 12.610 12.110 12.240 58,033.980
2018-07-26 12.240 12.990 11.900 11.900 42,042.030
2018-07-27 11.900 12.240 11.520 12.020 25,272.370
2018-07-28 12.020 12.500 11.700 11.710 8,392.790
2018-07-29 11.710 11.890 11.650 11.700 29,695.120
2018-07-30 11.700 11.770 11.000 11.060 52,055.290
2018-07-31 11.060 12.200 10.810 10.900 63,553.760
2018-08-01 10.900 11.480 10.430 10.600 43,176.040
2018-08-02 10.600 11.000 10.260 10.270 32,284.390
2018-08-03 10.350 10.410 10.000 10.100 29,536.460
2018-08-04 10.100 10.440 8.600 9.000 67,275.360
2018-08-05 9.000 10.310 8.700 9.050 47,069.230
2018-08-06 9.040 10.800 9.040 10.800 48,992.180
2018-08-07 10.840 12.800 10.360 11.600 120,484.210
2018-08-08 11.600 11.730 10.050 10.200 73,475.710
2018-08-09 10.200 11.320 10.200 10.990 21,344.070
2018-08-10 10.990 11.180 10.200 10.280 26,631.270
2018-08-11 10.290 11.590 10.220 10.590 40,228.310
2018-08-12 10.590 10.590 9.930 9.930 33,351.650
2018-08-13 9.930 10.460 9.320 9.470 24,229.340
2018-08-14 9.470 10.400 8.800 9.230 40,390.970
2018-08-15 9.490 9.490 8.800 8.880 34,145.760
2018-08-16 8.800 9.470 8.800 8.850 42,942.360
2018-08-17 8.850 9.300 8.800 9.030 8,640.840
2018-08-18 8.950 9.050 8.720 8.800 20,347.540
2018-08-19 8.930 9.690 8.650 8.760 14,713.110
2018-08-20 8.900 9.490 8.760 9.320 16,257.900
2018-08-21 9.040 9.800 8.890 9.500 23,165.930
2018-08-22 9.500 9.820 9.220 9.530 24,712.810
2018-08-23 9.320 9.400 8.910 9.140 29,074.280
2018-08-24 9.000 9.500 8.920 9.080 23,607.300
2018-08-25 9.080 9.280 9.080 9.150 8,542.870
2018-08-26 9.110 9.210 9.000 9.050 25,978.890
2018-08-27 9.050 9.200 8.920 9.000 8,630.410
2018-08-28 9.000 9.510 8.970 9.430 33,666.870
2018-08-29 9.430 9.530 9.050 9.300 21,064.020
2018-08-30 9.300 9.520 9.090 9.380 8,008.220
2018-08-31 9.360 9.400 9.160 9.260 10,688.240
2018-09-01 9.260 9.800 9.180 9.370 38,096.870
2018-09-02 9.340 9.550 9.340 9.410 17,549.760
2018-09-03 9.410 9.530 9.250 9.330 17,536.970
2018-09-04 9.330 10.000 9.230 9.310 49,308.030
2018-09-05 9.300 9.590 9.110 9.110 84,047.800
2018-09-06 9.120 9.850 9.000 9.400 80,148.800
2018-09-07 9.400 13.500 9.400 11.570 111,840.350
2018-09-08 11.570 12.430 10.610 10.610 61,905.100
2018-09-09 10.610 11.500 9.210 9.210 105,017.280
2018-09-10 9.210 10.260 8.700 8.710 103,403.520
2018-09-11 8.710 9.150 8.030 8.030 86,608.950
2018-09-12 8.030 8.470 7.800 7.800 41,029.200
2018-09-13 7.800 8.450 7.000 7.920 55,920.920
2018-09-14 7.800 8.500 7.550 7.550 27,035.840
2018-09-15 7.550 7.850 7.200 7.840 10,094.020
2018-09-16 7.700 8.380 7.620 7.930 10,754.210
2018-09-17 7.930 8.140 7.810 8.070 24,221.780
2018-09-18 8.070 8.880 7.950 8.160 22,523.050
2018-09-19 8.160 8.480 7.750 7.920 26,276.690
2018-09-20 7.760 8.000 7.050 7.160 39,523.680
2018-09-21 7.210 7.770 7.000 7.700 44,879.100
2018-09-22 7.700 8.500 7.420 7.860 26,794.170
2018-09-23 7.830 8.200 7.510 8.000 14,741.960
2018-09-24 7.800 8.000 7.600 7.650 9,784.030
2018-09-25 7.650 7.750 5.000 6.710 120,666.580
2018-09-26 6.710 7.130 6.430 6.500 33,087.380
2018-09-27 6.500 7.270 6.060 7.130 51,021.740
2018-09-28 7.020 8.500 6.880 8.120 80,132.270
2018-09-29 8.020 8.700 7.780 8.130 97,211.460
2018-09-30 8.130 8.680 8.000 8.050 51,655.510
2018-10-01 8.050 9.790 7.940 9.010 129,456.600
2018-10-02 8.990 9.800 8.800 9.690 108,586.130
2018-10-03 9.690 12.500 9.410 12.350 294,769.980
2018-10-04 12.400 12.500 9.900 12.100 341,310.710
2018-10-05 12.100 13.500 11.590 13.260 280,787.640
2018-10-06 13.260 13.380 11.800 11.800 114,047.870
2018-10-07 11.800 12.770 10.860 11.840 110,914.430
2018-10-08 11.800 12.500 11.340 12.110 64,270.110
2018-10-09 12.110 12.330 11.600 11.600 64,600.280
2018-10-10 11.600 11.990 10.700 10.710 90,086.080
2018-10-11 10.710 11.260 10.010 10.250 96,147.400
2018-10-12 10.250 11.900 10.250 11.200 79,706.140
2018-10-13 11.010 11.450 10.800 11.290 29,607.890
2018-10-14 11.290 11.500 10.710 11.330 37,575.940
2018-10-15 11.330 11.880 11.050 11.280 71,738.690
2018-10-16 11.280 13.000 11.280 12.390 112,774.150
2018-10-17 12.500 12.500 11.900 12.000 59,336.150
2018-10-18 11.900 12.300 11.400 11.460 65,650.980
2018-10-19 11.460 11.680 11.010 11.110 49,228.820
2018-10-20 11.150 11.400 10.850 10.950 81,128.100
2018-10-21 10.950 11.400 10.500 10.520 51,594.290
2018-10-22 10.520 11.500 10.020 10.020 158,933.930
2018-10-23 10.020 10.790 10.000 10.060 69,791.800