Total Coins: 2938
Total Market Cap: $ 17,079,122,249,906
24H Trade Volume: $ 5,194,246,264
FuturoCoin (FTO)
FTO
$ 9.160 ( 4.57%)
Mkt. Cap.
$ 291.3 M
Vol. 24H
FTO 1,622.570 ($ 14,599.475)
Open 24h
$ 8.760
Low/High 24h
$ 8.760 - $ 9.490
Last trade
FTO 0.1 ($ 0.9158) / 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 10.310 25,281.470
2018-08-12 10.310 10.310 10.310 10.310 0.000
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 9.430 8.890 9.430 5,003.980