Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.8541 USD |
156,792.0296 FTM |
0.8548 USD |
0.8300 USD |
0.8761 USD |
0.8350 USD |
| 2025-01-03 |
0.8019 USD |
516,627.5548 FTM |
0.7796 USD |
0.7561 USD |
0.8478 USD |
0.8408 USD |
| 2025-01-02 |
0.8043 USD |
607,317.0521 FTM |
0.8004 USD |
0.7860 USD |
0.8644 USD |
0.8057 USD |
| 2025-01-01 |
0.7324 USD |
1,007,063.3213 FTM |
0.6817 USD |
0.6646 USD |
0.7970 USD |
0.7914 USD |
| 2024-12-31 |
0.7185 USD |
475,428.9117 FTM |
0.7282 USD |
0.6840 USD |
0.7404 USD |
0.6847 USD |
| 2024-12-30 |
0.7520 USD |
640,972.0637 FTM |
0.7833 USD |
0.6966 USD |
0.8143 USD |
0.7268 USD |
| 2024-12-29 |
0.7920 USD |
167,709.4451 FTM |
0.7946 USD |
0.7740 USD |
0.8193 USD |
0.7817 USD |
| 2024-12-28 |
0.8179 USD |
298,093.4507 FTM |
0.8363 USD |
0.7853 USD |
0.8409 USD |
0.7906 USD |
| 2024-12-27 |
0.8754 USD |
181,536.8914 FTM |
0.8730 USD |
0.8488 USD |
0.9219 USD |
0.8797 USD |
| 2024-12-26 |
0.9056 USD |
265,911.1468 FTM |
0.9658 USD |
0.8678 USD |
0.9765 USD |
0.8763 USD |
| 2024-12-25 |
0.9950 USD |
227,018.4865 FTM |
0.9978 USD |
0.9639 USD |
1.0274 USD |
0.9740 USD |
| 2024-12-24 |
0.9817 USD |
759,958.7736 FTM |
1.0415 USD |
0.9054 USD |
1.0429 USD |
0.9799 USD |
| 2024-12-23 |
0.9738 USD |
387,808.0329 FTM |
0.9648 USD |
0.9345 USD |
1.0193 USD |
0.9757 USD |
| 2024-12-22 |
0.9730 USD |
388,017.9137 FTM |
0.9675 USD |
0.9316 USD |
1.0177 USD |
0.9707 USD |
| 2024-12-21 |
1.0221 USD |
734,879.4572 FTM |
0.9918 USD |
0.9559 USD |
1.1020 USD |
0.9581 USD |
| 2024-12-20 |
0.9225 USD |
1,334,920.6955 FTM |
0.9974 USD |
0.8470 USD |
1.0299 USD |
0.9750 USD |
| 2024-12-19 |
1.0650 USD |
1,401,881.1679 FTM |
1.1107 USD |
0.9670 USD |
1.1798 USD |
0.9921 USD |
| 2024-12-18 |
1.2366 USD |
1,222,704.9187 FTM |
1.3167 USD |
1.0928 USD |
1.3607 USD |
1.1562 USD |
| 2024-12-17 |
1.3767 USD |
278,713.0464 FTM |
1.3880 USD |
1.3295 USD |
1.4252 USD |
1.3502 USD |
| 2024-12-16 |
1.3866 USD |
280,025.8183 FTM |
1.4315 USD |
1.3420 USD |
1.4758 USD |
1.3794 USD |
| 2024-12-15 |
1.3169 USD |
275,667.5076 FTM |
1.2123 USD |
1.1980 USD |
1.3990 USD |
1.3837 USD |
| 2024-12-14 |
1.2761 USD |
88,815.8884 FTM |
1.3150 USD |
1.2213 USD |
1.3232 USD |
1.2345 USD |
| 2024-12-13 |
1.3020 USD |
155,565.6791 FTM |
1.2323 USD |
1.1979 USD |
1.3132 USD |
1.2980 USD |
| 2024-12-12 |
1.2330 USD |
1,127,415.5494 FTM |
1.2480 USD |
1.2233 USD |
1.3223 USD |
1.2328 USD |
| 2024-12-11 |
1.2048 USD |
185,065.6998 FTM |
1.1579 USD |
1.1182 USD |
1.2432 USD |
1.2265 USD |
| 2024-12-10 |
1.1010 USD |
574,921.8768 FTM |
1.1179 USD |
1.0547 USD |
1.1992 USD |
1.1232 USD |
| 2024-12-09 |
1.2496 USD |
831,554.4654 FTM |
1.3293 USD |
1.2137 USD |
1.3325 USD |
1.2341 USD |
| 2024-12-08 |
1.3148 USD |
225,433.4436 FTM |
1.3152 USD |
1.2934 USD |
1.3718 USD |
1.3206 USD |
| 2024-12-07 |
1.3601 USD |
178,078.8684 FTM |
1.3154 USD |
1.3154 USD |
1.3922 USD |
1.3276 USD |
| 2024-12-06 |
1.3269 USD |
212,893.4086 FTM |
1.3057 USD |
1.2620 USD |
1.3615 USD |
1.3043 USD |
| 2024-12-05 |
1.2320 USD |
158,927.6819 FTM |
1.2119 USD |
1.1548 USD |
1.3011 USD |
1.2825 USD |
| 2024-12-04 |
1.2413 USD |
325,349.6489 FTM |
1.2520 USD |
1.1832 USD |
1.2875 USD |
1.2050 USD |
| 2024-12-03 |
1.2525 USD |
2,311,588.0465 FTM |
1.2399 USD |
1.1758 USD |
1.3502 USD |
1.2660 USD |
| 2024-12-02 |
1.0248 USD |
452,103.7235 FTM |
1.0994 USD |
0.9860 USD |
1.1023 USD |
1.0410 USD |
| 2024-12-01 |
1.0549 USD |
403,296.7884 FTM |
1.0574 USD |
1.0244 USD |
1.1000 USD |
1.0785 USD |
| 2024-11-30 |
1.0577 USD |
124,277.2600 FTM |
1.0289 USD |
1.0120 USD |
1.0900 USD |
1.0552 USD |
| 2024-11-29 |
1.0336 USD |
247,020.5551 FTM |
1.0011 USD |
1.0004 USD |
1.0522 USD |
1.0247 USD |
| 2024-11-28 |
1.0210 USD |
412,846.7656 FTM |
1.0443 USD |
0.9868 USD |
1.1056 USD |
1.0068 USD |
| 2024-11-27 |
1.0496 USD |
652,246.6344 FTM |
1.0814 USD |
1.0270 USD |
1.1322 USD |
1.0515 USD |
| 2024-11-26 |
1.0559 USD |
992,832.3701 FTM |
0.9822 USD |
0.9247 USD |
1.0813 USD |
1.0587 USD |
| 2024-11-25 |
0.9563 USD |
786,684.5022 FTM |
0.9972 USD |
0.9089 USD |
1.0156 USD |
0.9408 USD |
| 2024-11-24 |
0.9091 USD |
700,056.7230 FTM |
0.8727 USD |
0.8355 USD |
0.9641 USD |
0.9504 USD |
| 2024-11-23 |
0.8381 USD |
1,552,786.4726 FTM |
0.7624 USD |
0.7514 USD |
0.9460 USD |
0.8881 USD |
| 2024-11-22 |
0.7081 USD |
1,879,876.1224 FTM |
0.7056 USD |
0.6830 USD |
0.7580 USD |
0.7572 USD |
| 2024-11-21 |
0.6880 USD |
842,310.3205 FTM |
0.6630 USD |
0.6409 USD |
0.7279 USD |
0.7083 USD |
| 2024-11-20 |
0.6679 USD |
476,389.0081 FTM |
0.6926 USD |
0.6474 USD |
0.7111 USD |
0.6683 USD |
| 2024-11-19 |
0.7106 USD |
275,604.7224 FTM |
0.7315 USD |
0.6918 USD |
0.7315 USD |
0.7045 USD |
| 2024-11-18 |
0.7170 USD |
276,033.1398 FTM |
0.6987 USD |
0.6891 USD |
0.7286 USD |
0.7267 USD |
| 2024-11-17 |
0.7459 USD |
457,719.7396 FTM |
0.7441 USD |
0.6956 USD |
0.7662 USD |
0.7121 USD |
| 2024-11-16 |
0.7514 USD |
650,698.7252 FTM |
0.7035 USD |
0.7021 USD |
0.7677 USD |
0.7470 USD |