Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
0.3324 USD |
498,517.2844 FTM |
0.3314 USD |
0.3151 USD |
0.3441 USD |
0.3402 USD |
| 2022-07-27 |
0.3149 USD |
828,607.3041 FTM |
0.3034 USD |
0.2938 USD |
0.3274 USD |
0.3256 USD |
| 2022-07-26 |
0.2979 USD |
403,378.3497 FTM |
0.3042 USD |
0.2881 USD |
0.3047 USD |
0.2936 USD |
| 2022-07-25 |
0.3264 USD |
582,583.9874 FTM |
0.3582 USD |
0.3081 USD |
0.3594 USD |
0.3106 USD |
| 2022-07-24 |
0.3494 USD |
343,433.5117 FTM |
0.3429 USD |
0.3298 USD |
0.3679 USD |
0.3614 USD |
| 2022-07-23 |
0.3418 USD |
525,020.6415 FTM |
0.3163 USD |
0.3145 USD |
0.3545 USD |
0.3394 USD |
| 2022-07-22 |
0.3314 USD |
833,097.7734 FTM |
0.3330 USD |
0.3130 USD |
0.3428 USD |
0.3213 USD |
| 2022-07-21 |
0.3193 USD |
2,042,740.2850 FTM |
0.3105 USD |
0.2941 USD |
0.3362 USD |
0.3306 USD |
| 2022-07-20 |
0.3364 USD |
6,620,527.8335 FTM |
0.3395 USD |
0.3048 USD |
0.3578 USD |
0.3172 USD |
| 2022-07-19 |
0.3406 USD |
4,819,752.6069 FTM |
0.2970 USD |
0.2878 USD |
0.3688 USD |
0.3379 USD |
| 2022-07-18 |
0.2788 USD |
697,045.3433 FTM |
0.2554 USD |
0.2544 USD |
0.2896 USD |
0.2776 USD |
| 2022-07-17 |
0.2649 USD |
87,136.1608 FTM |
0.2641 USD |
0.2563 USD |
0.2719 USD |
0.2600 USD |
| 2022-07-16 |
0.2559 USD |
308,924.8524 FTM |
0.2564 USD |
0.2479 USD |
0.2653 USD |
0.2599 USD |
| 2022-07-15 |
0.2584 USD |
186,683.4808 FTM |
0.2534 USD |
0.2495 USD |
0.2639 USD |
0.2588 USD |
| 2022-07-14 |
0.2429 USD |
463,435.4166 FTM |
0.2474 USD |
0.2351 USD |
0.2532 USD |
0.2532 USD |
| 2022-07-13 |
0.2306 USD |
455,750.1478 FTM |
0.2339 USD |
0.2214 USD |
0.2435 USD |
0.2386 USD |
| 2022-07-12 |
0.2424 USD |
258,286.4784 FTM |
0.2429 USD |
0.2376 USD |
0.2494 USD |
0.2401 USD |
| 2022-07-11 |
0.2570 USD |
247,631.5529 FTM |
0.2662 USD |
0.2419 USD |
0.2667 USD |
0.2436 USD |
| 2022-07-10 |
0.2696 USD |
100,703.6243 FTM |
0.2810 USD |
0.2623 USD |
0.2819 USD |
0.2670 USD |
| 2022-07-09 |
0.2806 USD |
230,764.5251 FTM |
0.2734 USD |
0.2720 USD |
0.2871 USD |
0.2816 USD |
| 2022-07-08 |
0.2796 USD |
403,267.8912 FTM |
0.2755 USD |
0.2677 USD |
0.2929 USD |
0.2744 USD |
| 2022-07-07 |
0.2711 USD |
199,175.4254 FTM |
0.2622 USD |
0.2589 USD |
0.2792 USD |
0.2739 USD |
| 2022-07-06 |
0.2585 USD |
1,400,091.5929 FTM |
0.2581 USD |
0.2513 USD |
0.2610 USD |
0.2587 USD |
| 2022-07-05 |
0.2592 USD |
242,751.9560 FTM |
0.2643 USD |
0.2470 USD |
0.2730 USD |
0.2584 USD |
| 2022-07-04 |
0.2554 USD |
184,194.2439 FTM |
0.2574 USD |
0.2500 USD |
0.2639 USD |
0.2613 USD |
| 2022-07-03 |
0.2555 USD |
411,330.2978 FTM |
0.2458 USD |
0.2431 USD |
0.2667 USD |
0.2583 USD |
| 2022-07-02 |
0.2437 USD |
131,342.5400 FTM |
0.2452 USD |
0.2370 USD |
0.2490 USD |
0.2479 USD |
| 2022-07-01 |
0.2501 USD |
415,189.7020 FTM |
0.2525 USD |
0.2447 USD |
0.2623 USD |
0.2463 USD |
| 2022-06-30 |
0.2430 USD |
858,222.8987 FTM |
0.2602 USD |
0.2367 USD |
0.2625 USD |
0.2415 USD |
| 2022-06-29 |
0.2628 USD |
331,163.4756 FTM |
0.2704 USD |
0.2542 USD |
0.2785 USD |
0.2618 USD |
| 2022-06-28 |
0.2817 USD |
229,481.6104 FTM |
0.2761 USD |
0.2690 USD |
0.2928 USD |
0.2764 USD |
| 2022-06-27 |
0.2833 USD |
380,374.2362 FTM |
0.2788 USD |
0.2725 USD |
0.2951 USD |
0.2790 USD |
| 2022-06-26 |
0.3016 USD |
513,489.6720 FTM |
0.3069 USD |
0.2859 USD |
0.3151 USD |
0.2916 USD |
| 2022-06-25 |
0.3026 USD |
298,913.9992 FTM |
0.3011 USD |
0.2884 USD |
0.3167 USD |
0.3019 USD |
| 2022-06-24 |
0.2785 USD |
537,826.7972 FTM |
0.2728 USD |
0.2703 USD |
0.2885 USD |
0.2874 USD |
| 2022-06-23 |
0.2668 USD |
353,646.3390 FTM |
0.2524 USD |
0.2520 USD |
0.2747 USD |
0.2722 USD |
| 2022-06-22 |
0.2631 USD |
617,120.6510 FTM |
0.2699 USD |
0.2511 USD |
0.2749 USD |
0.2531 USD |
| 2022-06-21 |
0.2750 USD |
549,034.3061 FTM |
0.2522 USD |
0.2491 USD |
0.2950 USD |
0.2749 USD |
| 2022-06-20 |
0.2487 USD |
1,282,584.4528 FTM |
0.2423 USD |
0.2346 USD |
0.2677 USD |
0.2487 USD |
| 2022-06-19 |
0.2395 USD |
1,145,396.5058 FTM |
0.2199 USD |
0.2119 USD |
0.2439 USD |
0.2390 USD |
| 2022-06-18 |
0.2203 USD |
2,286,407.2948 FTM |
0.2408 USD |
0.2050 USD |
0.2469 USD |
0.2220 USD |
| 2022-06-17 |
0.2382 USD |
1,701,795.3679 FTM |
0.2228 USD |
0.2212 USD |
0.2469 USD |
0.2396 USD |
| 2022-06-16 |
0.2393 USD |
1,477,863.4997 FTM |
0.2563 USD |
0.2233 USD |
0.2610 USD |
0.2261 USD |
| 2022-06-15 |
0.2273 USD |
2,954,040.1192 FTM |
0.2337 USD |
0.2098 USD |
0.2539 USD |
0.2474 USD |
| 2022-06-14 |
0.2275 USD |
3,893,818.7161 FTM |
0.2380 USD |
0.2219 USD |
0.2574 USD |
0.2260 USD |
| 2022-06-13 |
0.2158 USD |
7,928,579.6964 FTM |
0.2230 USD |
0.1949 USD |
0.2464 USD |
0.2295 USD |
| 2022-06-12 |
0.2476 USD |
6,016,370.7843 FTM |
0.2773 USD |
0.2240 USD |
0.2818 USD |
0.2372 USD |
| 2022-06-11 |
0.2911 USD |
2,240,967.0788 FTM |
0.3076 USD |
0.2759 USD |
0.3176 USD |
0.2765 USD |
| 2022-06-10 |
0.3197 USD |
916,661.9241 FTM |
0.3355 USD |
0.3064 USD |
0.3398 USD |
0.3138 USD |
| 2022-06-09 |
0.3399 USD |
700,912.2099 FTM |
0.3379 USD |
0.3291 USD |
0.3512 USD |
0.3370 USD |