Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
0.3401 USD |
654,514.6094 FTM |
0.3514 USD |
0.3362 USD |
0.3607 USD |
0.3387 USD |
| 2022-06-07 |
0.3481 USD |
964,955.1682 FTM |
0.3634 USD |
0.3366 USD |
0.3644 USD |
0.3575 USD |
| 2022-06-06 |
0.3709 USD |
929,350.5085 FTM |
0.3501 USD |
0.3501 USD |
0.3866 USD |
0.3632 USD |
| 2022-06-05 |
0.3508 USD |
685,689.1876 FTM |
0.3551 USD |
0.3417 USD |
0.3590 USD |
0.3515 USD |
| 2022-06-04 |
0.3499 USD |
744,309.3974 FTM |
0.3563 USD |
0.3412 USD |
0.3580 USD |
0.3564 USD |
| 2022-06-03 |
0.3631 USD |
912,034.3291 FTM |
0.3796 USD |
0.3495 USD |
0.3839 USD |
0.3599 USD |
| 2022-06-02 |
0.3679 USD |
2,252,964.9782 FTM |
0.3673 USD |
0.3541 USD |
0.3832 USD |
0.3813 USD |
| 2022-06-01 |
0.3661 USD |
1,646,230.2090 FTM |
0.4046 USD |
0.3601 USD |
0.4109 USD |
0.3656 USD |
| 2022-05-31 |
0.4075 USD |
1,979,057.8559 FTM |
0.4150 USD |
0.3893 USD |
0.4293 USD |
0.4048 USD |
| 2022-05-30 |
0.3864 USD |
4,945,492.8395 FTM |
0.3693 USD |
0.3622 USD |
0.4236 USD |
0.4127 USD |
| 2022-05-29 |
0.3654 USD |
1,595,666.8437 FTM |
0.3723 USD |
0.3530 USD |
0.3766 USD |
0.3690 USD |
| 2022-05-28 |
0.3584 USD |
2,126,809.2072 FTM |
0.3438 USD |
0.3430 USD |
0.3706 USD |
0.3687 USD |
| 2022-05-27 |
0.3567 USD |
3,495,353.1096 FTM |
0.3776 USD |
0.3365 USD |
0.3816 USD |
0.3422 USD |
| 2022-05-26 |
0.3777 USD |
3,837,031.2924 FTM |
0.4028 USD |
0.3423 USD |
0.4158 USD |
0.3826 USD |
| 2022-05-25 |
0.4138 USD |
1,608,164.6336 FTM |
0.4224 USD |
0.3993 USD |
0.4362 USD |
0.4090 USD |
| 2022-05-24 |
0.4202 USD |
3,170,108.1837 FTM |
0.4356 USD |
0.3967 USD |
0.4540 USD |
0.4242 USD |
| 2022-05-23 |
0.4773 USD |
5,688,980.4212 FTM |
0.4351 USD |
0.4190 USD |
0.5212 USD |
0.4414 USD |
| 2022-05-22 |
0.4250 USD |
4,168,106.3122 FTM |
0.4128 USD |
0.4028 USD |
0.4565 USD |
0.4270 USD |
| 2022-05-21 |
0.3960 USD |
6,057,320.9550 FTM |
0.3524 USD |
0.3492 USD |
0.4620 USD |
0.4103 USD |
| 2022-05-20 |
0.3443 USD |
3,010,756.3339 FTM |
0.3495 USD |
0.3228 USD |
0.3648 USD |
0.3549 USD |
| 2022-05-19 |
0.3318 USD |
1,928,399.2548 FTM |
0.3193 USD |
0.3032 USD |
0.3561 USD |
0.3456 USD |
| 2022-05-18 |
0.3255 USD |
1,908,545.0902 FTM |
0.3589 USD |
0.3200 USD |
0.3730 USD |
0.3250 USD |
| 2022-05-17 |
0.3576 USD |
2,117,617.4030 FTM |
0.3355 USD |
0.3355 USD |
0.3805 USD |
0.3503 USD |
| 2022-05-16 |
0.3549 USD |
2,826,806.5276 FTM |
0.3952 USD |
0.3333 USD |
0.3952 USD |
0.3385 USD |
| 2022-05-15 |
0.3665 USD |
4,119,552.4566 FTM |
0.3774 USD |
0.3466 USD |
0.3984 USD |
0.3959 USD |
| 2022-05-14 |
0.3217 USD |
5,590,181.1316 FTM |
0.3323 USD |
0.2941 USD |
0.3582 USD |
0.3508 USD |
| 2022-05-13 |
0.3748 USD |
5,583,486.4142 FTM |
0.2992 USD |
0.2885 USD |
0.4363 USD |
0.3348 USD |
| 2022-05-12 |
0.2679 USD |
10,324,743.7851 FTM |
0.3065 USD |
0.2353 USD |
0.3323 USD |
0.2954 USD |
| 2022-05-11 |
0.2913 USD |
8,342,525.5848 FTM |
0.5325 USD |
0.2730 USD |
0.5508 USD |
0.2979 USD |
| 2022-05-10 |
0.5346 USD |
2,900,908.7707 FTM |
0.5404 USD |
0.5183 USD |
0.6148 USD |
0.5307 USD |
| 2022-05-09 |
0.6149 USD |
2,211,268.5932 FTM |
0.6772 USD |
0.5581 USD |
0.6900 USD |
0.5650 USD |
| 2022-05-08 |
0.6841 USD |
781,048.6483 FTM |
0.6826 USD |
0.6614 USD |
0.7082 USD |
0.6944 USD |
| 2022-05-07 |
0.7124 USD |
370,964.8479 FTM |
0.7244 USD |
0.6890 USD |
0.7307 USD |
0.6927 USD |
| 2022-05-06 |
0.7222 USD |
842,248.8684 FTM |
0.7422 USD |
0.6960 USD |
0.7475 USD |
0.7203 USD |
| 2022-05-05 |
0.7845 USD |
1,657,900.7394 FTM |
0.8622 USD |
0.7149 USD |
0.8724 USD |
0.7404 USD |
| 2022-05-04 |
0.8090 USD |
1,663,811.7784 FTM |
0.7524 USD |
0.7476 USD |
0.8662 USD |
0.8634 USD |
| 2022-05-03 |
0.7855 USD |
1,299,682.5787 FTM |
0.7733 USD |
0.7481 USD |
0.8133 USD |
0.7507 USD |
| 2022-05-02 |
0.7701 USD |
1,934,331.1851 FTM |
0.7860 USD |
0.7244 USD |
0.8052 USD |
0.7777 USD |
| 2022-05-01 |
0.7166 USD |
2,272,296.9923 FTM |
0.6839 USD |
0.6561 USD |
0.7712 USD |
0.7686 USD |
| 2022-04-30 |
0.6965 USD |
1,509,216.7778 FTM |
0.8345 USD |
0.6800 USD |
0.8540 USD |
0.6963 USD |
| 2022-04-29 |
0.8856 USD |
1,168,358.7964 FTM |
0.9702 USD |
0.8000 USD |
0.9802 USD |
0.8333 USD |
| 2022-04-28 |
0.9840 USD |
492,635.2739 FTM |
0.9884 USD |
0.9650 USD |
1.0162 USD |
0.9712 USD |
| 2022-04-27 |
0.9896 USD |
277,327.3985 FTM |
0.9701 USD |
0.9636 USD |
1.0161 USD |
0.9882 USD |
| 2022-04-26 |
0.9875 USD |
410,755.4106 FTM |
1.0742 USD |
0.9668 USD |
1.0843 USD |
0.9884 USD |
| 2022-04-25 |
1.0284 USD |
682,456.2358 FTM |
1.0733 USD |
0.9872 USD |
1.0733 USD |
1.0680 USD |
| 2022-04-24 |
1.0808 USD |
108,088.2109 FTM |
1.0915 USD |
1.0671 USD |
1.1006 USD |
1.0811 USD |
| 2022-04-23 |
1.1109 USD |
159,247.8657 FTM |
1.1125 USD |
1.0822 USD |
1.1223 USD |
1.1104 USD |
| 2022-04-22 |
1.1212 USD |
341,931.1878 FTM |
1.1106 USD |
1.1000 USD |
1.1489 USD |
1.1117 USD |
| 2022-04-21 |
1.1617 USD |
378,035.7428 FTM |
1.1765 USD |
1.1005 USD |
1.2100 USD |
1.1103 USD |
| 2022-04-20 |
1.1851 USD |
244,298.5872 FTM |
1.1858 USD |
1.1602 USD |
1.2291 USD |
1.1821 USD |