Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.6235 USD |
55,620.9067 FTM |
0.6355 USD |
0.6072 USD |
0.6432 USD |
0.6073 USD |
| 2024-10-04 |
0.6197 USD |
125,064.8152 FTM |
0.6067 USD |
0.6006 USD |
0.6443 USD |
0.6442 USD |
| 2024-10-03 |
0.6230 USD |
483,054.0684 FTM |
0.6502 USD |
0.5890 USD |
0.6652 USD |
0.6120 USD |
| 2024-10-02 |
0.6828 USD |
635,307.4558 FTM |
0.6735 USD |
0.6442 USD |
0.7342 USD |
0.6576 USD |
| 2024-10-01 |
0.6730 USD |
942,400.0808 FTM |
0.6961 USD |
0.6562 USD |
0.7633 USD |
0.6706 USD |
| 2024-09-30 |
0.6874 USD |
231,827.9043 FTM |
0.6772 USD |
0.6603 USD |
0.7113 USD |
0.7022 USD |
| 2024-09-29 |
0.6818 USD |
541,066.5087 FTM |
0.6764 USD |
0.6543 USD |
0.7340 USD |
0.6830 USD |
| 2024-09-28 |
0.6883 USD |
419,842.7677 FTM |
0.6997 USD |
0.6644 USD |
0.7080 USD |
0.6707 USD |
| 2024-09-27 |
0.7001 USD |
478,023.7771 FTM |
0.6926 USD |
0.6736 USD |
0.7218 USD |
0.7044 USD |
| 2024-09-26 |
0.7076 USD |
813,406.3752 FTM |
0.6540 USD |
0.6426 USD |
0.7378 USD |
0.6890 USD |
| 2024-09-25 |
0.6835 USD |
396,424.3116 FTM |
0.6668 USD |
0.6609 USD |
0.7179 USD |
0.6695 USD |
| 2024-09-24 |
0.6382 USD |
382,658.5159 FTM |
0.6391 USD |
0.6164 USD |
0.6653 USD |
0.6578 USD |
| 2024-09-23 |
0.6534 USD |
719,658.8454 FTM |
0.6551 USD |
0.6332 USD |
0.6852 USD |
0.6378 USD |
| 2024-09-22 |
0.6658 USD |
375,473.5538 FTM |
0.7139 USD |
0.6345 USD |
0.7156 USD |
0.6589 USD |
| 2024-09-21 |
0.6450 USD |
198,590.0116 FTM |
0.6429 USD |
0.6200 USD |
0.6605 USD |
0.6449 USD |
| 2024-09-20 |
0.6472 USD |
532,997.5240 FTM |
0.6314 USD |
0.6237 USD |
0.6741 USD |
0.6421 USD |
| 2024-09-19 |
0.6401 USD |
446,605.8499 FTM |
0.6589 USD |
0.6303 USD |
0.6814 USD |
0.6393 USD |
| 2024-09-18 |
0.5926 USD |
538,556.4438 FTM |
0.5750 USD |
0.5589 USD |
0.6396 USD |
0.6137 USD |
| 2024-09-17 |
0.5591 USD |
382,223.8720 FTM |
0.5210 USD |
0.5136 USD |
0.5816 USD |
0.5748 USD |
| 2024-09-16 |
0.5177 USD |
372,251.6849 FTM |
0.5067 USD |
0.4833 USD |
0.5348 USD |
0.5169 USD |
| 2024-09-15 |
0.5083 USD |
245,644.6907 FTM |
0.4742 USD |
0.4742 USD |
0.5267 USD |
0.5079 USD |
| 2024-09-14 |
0.4762 USD |
38,645.1679 FTM |
0.4988 USD |
0.4689 USD |
0.4988 USD |
0.4733 USD |
| 2024-09-13 |
0.4888 USD |
91,477.2055 FTM |
0.4972 USD |
0.4747 USD |
0.5070 USD |
0.5015 USD |
| 2024-09-12 |
0.4858 USD |
124,946.8495 FTM |
0.4804 USD |
0.4757 USD |
0.4985 USD |
0.4985 USD |
| 2024-09-11 |
0.4894 USD |
70,268.9323 FTM |
0.5016 USD |
0.4775 USD |
0.5016 USD |
0.4905 USD |
| 2024-09-10 |
0.4985 USD |
351,318.1736 FTM |
0.4878 USD |
0.4791 USD |
0.5157 USD |
0.4964 USD |
| 2024-09-09 |
0.4429 USD |
288,705.6984 FTM |
0.4137 USD |
0.4137 USD |
0.4602 USD |
0.4553 USD |
| 2024-09-08 |
0.4033 USD |
123,623.1390 FTM |
0.3879 USD |
0.3852 USD |
0.4157 USD |
0.4068 USD |
| 2024-09-07 |
0.3790 USD |
178,003.8530 FTM |
0.3724 USD |
0.3695 USD |
0.3959 USD |
0.3835 USD |
| 2024-09-06 |
0.3708 USD |
285,933.7700 FTM |
0.3816 USD |
0.3593 USD |
0.4000 USD |
0.3708 USD |
| 2024-09-05 |
0.3912 USD |
57,934.6638 FTM |
0.3987 USD |
0.3831 USD |
0.4010 USD |
0.3844 USD |
| 2024-09-04 |
0.3918 USD |
124,904.0758 FTM |
0.3907 USD |
0.3685 USD |
0.4138 USD |
0.4014 USD |
| 2024-09-03 |
0.4063 USD |
594,856.0112 FTM |
0.4286 USD |
0.3997 USD |
0.4387 USD |
0.4010 USD |
| 2024-09-02 |
0.4178 USD |
45,131.3022 FTM |
0.4042 USD |
0.4034 USD |
0.4294 USD |
0.4212 USD |
| 2024-09-01 |
0.4058 USD |
135,436.1024 FTM |
0.4243 USD |
0.4017 USD |
0.4271 USD |
0.4043 USD |
| 2024-08-31 |
0.4272 USD |
7,841.3627 FTM |
0.4297 USD |
0.4231 USD |
0.4339 USD |
0.4241 USD |
| 2024-08-30 |
0.4229 USD |
85,736.5804 FTM |
0.4235 USD |
0.4071 USD |
0.4390 USD |
0.4273 USD |
| 2024-08-29 |
0.4325 USD |
133,849.6947 FTM |
0.4223 USD |
0.4135 USD |
0.4532 USD |
0.4197 USD |
| 2024-08-28 |
0.4326 USD |
233,154.2579 FTM |
0.4419 USD |
0.4055 USD |
0.4576 USD |
0.4315 USD |
| 2024-08-27 |
0.4706 USD |
247,952.6629 FTM |
0.4829 USD |
0.4366 USD |
0.5135 USD |
0.4409 USD |
| 2024-08-26 |
0.5000 USD |
86,133.6802 FTM |
0.5239 USD |
0.4758 USD |
0.5291 USD |
0.4758 USD |
| 2024-08-25 |
0.4941 USD |
151,785.9774 FTM |
0.5092 USD |
0.4857 USD |
0.5215 USD |
0.5143 USD |
| 2024-08-24 |
0.5154 USD |
78,341.9295 FTM |
0.5161 USD |
0.5060 USD |
0.5323 USD |
0.5240 USD |
| 2024-08-23 |
0.5096 USD |
289,268.4259 FTM |
0.4636 USD |
0.4608 USD |
0.5165 USD |
0.5165 USD |
| 2024-08-22 |
0.4615 USD |
98,644.1209 FTM |
0.4602 USD |
0.4499 USD |
0.4700 USD |
0.4616 USD |
| 2024-08-21 |
0.4579 USD |
448,322.6904 FTM |
0.3977 USD |
0.3915 USD |
0.4600 USD |
0.4562 USD |
| 2024-08-20 |
0.3941 USD |
178,007.9152 FTM |
0.3896 USD |
0.3800 USD |
0.4006 USD |
0.3948 USD |
| 2024-08-19 |
0.3841 USD |
254,896.2390 FTM |
0.3906 USD |
0.3766 USD |
0.3945 USD |
0.3835 USD |
| 2024-08-18 |
0.3936 USD |
167,964.4858 FTM |
0.3926 USD |
0.3753 USD |
0.4042 USD |
0.3914 USD |
| 2024-08-17 |
0.3818 USD |
179,735.9850 FTM |
0.3672 USD |
0.3637 USD |
0.3922 USD |
0.3884 USD |