Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
1.1743 USD |
110,537.5025 FTM |
1.1423 USD |
1.1345 USD |
1.1902 USD |
1.1755 USD |
| 2022-04-18 |
1.0991 USD |
413,915.9524 FTM |
1.1145 USD |
1.0602 USD |
1.1369 USD |
1.1359 USD |
| 2022-04-17 |
1.1476 USD |
121,550.8769 FTM |
1.1562 USD |
1.1222 USD |
1.1665 USD |
1.1250 USD |
| 2022-04-16 |
1.1461 USD |
282,457.8478 FTM |
1.1796 USD |
1.1390 USD |
1.1830 USD |
1.1606 USD |
| 2022-04-15 |
1.1679 USD |
137,398.1664 FTM |
1.1530 USD |
1.1503 USD |
1.1842 USD |
1.1739 USD |
| 2022-04-14 |
1.1553 USD |
206,910.9407 FTM |
1.1935 USD |
1.1367 USD |
1.2226 USD |
1.1540 USD |
| 2022-04-13 |
1.1784 USD |
233,809.0369 FTM |
1.1646 USD |
1.1434 USD |
1.2058 USD |
1.1984 USD |
| 2022-04-12 |
1.1542 USD |
319,951.2339 FTM |
1.1220 USD |
1.1144 USD |
1.1884 USD |
1.1549 USD |
| 2022-04-11 |
1.1738 USD |
718,560.7859 FTM |
1.2556 USD |
1.1038 USD |
1.2605 USD |
1.1225 USD |
| 2022-04-10 |
1.2861 USD |
223,386.9007 FTM |
1.3021 USD |
1.2553 USD |
1.3251 USD |
1.2666 USD |
| 2022-04-09 |
1.2657 USD |
171,192.6859 FTM |
1.2469 USD |
1.2451 USD |
1.2887 USD |
1.2603 USD |
| 2022-04-08 |
1.3122 USD |
185,148.8671 FTM |
1.3430 USD |
1.2558 USD |
1.3758 USD |
1.2701 USD |
| 2022-04-07 |
1.3278 USD |
325,323.3747 FTM |
1.3084 USD |
1.2829 USD |
1.3796 USD |
1.3405 USD |
| 2022-04-06 |
1.3522 USD |
1,572,672.3604 FTM |
1.4441 USD |
1.3012 USD |
1.4577 USD |
1.3545 USD |
| 2022-04-05 |
1.5284 USD |
217,718.3909 FTM |
1.5499 USD |
1.4754 USD |
1.5806 USD |
1.4878 USD |
| 2022-04-04 |
1.5627 USD |
518,065.6193 FTM |
1.6265 USD |
1.4801 USD |
1.6447 USD |
1.5561 USD |
| 2022-04-03 |
1.5783 USD |
369,358.5590 FTM |
1.5369 USD |
1.5200 USD |
1.6490 USD |
1.6182 USD |
| 2022-04-02 |
1.6301 USD |
768,225.0855 FTM |
1.5912 USD |
1.5555 USD |
1.6813 USD |
1.5660 USD |
| 2022-04-01 |
1.5348 USD |
1,027,111.3652 FTM |
1.4308 USD |
1.4154 USD |
1.5992 USD |
1.5992 USD |
| 2022-03-31 |
1.4669 USD |
903,224.1792 FTM |
1.4090 USD |
1.4050 USD |
1.5326 USD |
1.4260 USD |
| 2022-03-30 |
1.4181 USD |
223,620.1034 FTM |
1.4148 USD |
1.3681 USD |
1.4535 USD |
1.4127 USD |
| 2022-03-29 |
1.4336 USD |
296,450.1705 FTM |
1.3985 USD |
1.3860 USD |
1.4811 USD |
1.4140 USD |
| 2022-03-28 |
1.4523 USD |
509,133.8233 FTM |
1.4367 USD |
1.4166 USD |
1.4867 USD |
1.4378 USD |
| 2022-03-27 |
1.4263 USD |
237,619.6111 FTM |
1.3986 USD |
1.3503 USD |
1.4275 USD |
1.4275 USD |
| 2022-03-26 |
1.3762 USD |
192,548.0609 FTM |
1.3517 USD |
1.3371 USD |
1.4048 USD |
1.3981 USD |
| 2022-03-25 |
1.3700 USD |
525,079.6029 FTM |
1.3158 USD |
1.3023 USD |
1.4320 USD |
1.3530 USD |
| 2022-03-24 |
1.3268 USD |
485,749.5928 FTM |
1.3073 USD |
1.2947 USD |
1.3458 USD |
1.3203 USD |
| 2022-03-23 |
1.2888 USD |
225,556.1329 FTM |
1.2722 USD |
1.2571 USD |
1.3141 USD |
1.3080 USD |
| 2022-03-22 |
1.2846 USD |
302,444.6406 FTM |
1.2583 USD |
1.2504 USD |
1.3277 USD |
1.2846 USD |
| 2022-03-21 |
1.2579 USD |
338,393.9434 FTM |
1.2533 USD |
1.2023 USD |
1.3046 USD |
1.2571 USD |
| 2022-03-20 |
1.2806 USD |
185,098.1384 FTM |
1.3172 USD |
1.2483 USD |
1.3424 USD |
1.2555 USD |
| 2022-03-19 |
1.3148 USD |
386,537.4532 FTM |
1.2462 USD |
1.2438 USD |
1.3432 USD |
1.3164 USD |
| 2022-03-18 |
1.2200 USD |
303,517.7082 FTM |
1.2056 USD |
1.1744 USD |
1.2792 USD |
1.2400 USD |
| 2022-03-17 |
1.2292 USD |
307,365.8142 FTM |
1.2748 USD |
1.1971 USD |
1.2748 USD |
1.2027 USD |
| 2022-03-16 |
1.1891 USD |
581,437.5386 FTM |
1.2015 USD |
1.1390 USD |
1.2574 USD |
1.2406 USD |
| 2022-03-15 |
1.2110 USD |
563,797.1339 FTM |
1.0858 USD |
1.0401 USD |
1.2437 USD |
1.2115 USD |
| 2022-03-14 |
1.0729 USD |
646,287.9872 FTM |
1.1155 USD |
1.0367 USD |
1.1236 USD |
1.0807 USD |
| 2022-03-13 |
1.1734 USD |
208,413.3507 FTM |
1.1839 USD |
1.1224 USD |
1.2057 USD |
1.1239 USD |
| 2022-03-12 |
1.2261 USD |
206,374.0849 FTM |
1.1993 USD |
1.1944 USD |
1.2739 USD |
1.2174 USD |
| 2022-03-11 |
1.1992 USD |
680,403.7017 FTM |
1.2387 USD |
1.1452 USD |
1.2673 USD |
1.2149 USD |
| 2022-03-10 |
1.2633 USD |
718,277.3090 FTM |
1.3725 USD |
1.2242 USD |
1.3737 USD |
1.2486 USD |
| 2022-03-09 |
1.3884 USD |
467,434.4904 FTM |
1.3252 USD |
1.3252 USD |
1.4354 USD |
1.3630 USD |
| 2022-03-08 |
1.3423 USD |
415,775.2227 FTM |
1.3170 USD |
1.3049 USD |
1.3877 USD |
1.3234 USD |
| 2022-03-07 |
1.3754 USD |
1,164,443.2499 FTM |
1.4109 USD |
1.2915 USD |
1.4700 USD |
1.3261 USD |
| 2022-03-06 |
1.4634 USD |
1,793,465.6133 FTM |
1.6874 USD |
1.3898 USD |
1.7116 USD |
1.4146 USD |
| 2022-03-05 |
1.6481 USD |
572,041.2501 FTM |
1.6635 USD |
1.6115 USD |
1.7042 USD |
1.6873 USD |
| 2022-03-04 |
1.7929 USD |
1,397,350.5525 FTM |
1.8729 USD |
1.6500 USD |
1.8798 USD |
1.6733 USD |
| 2022-03-03 |
1.8663 USD |
1,125,157.0288 FTM |
2.0067 USD |
1.8153 USD |
2.0067 USD |
1.8684 USD |
| 2022-03-02 |
1.9673 USD |
847,803.5111 FTM |
1.8252 USD |
1.7714 USD |
2.0767 USD |
2.0156 USD |
| 2022-03-01 |
1.8552 USD |
640,565.7595 FTM |
1.7850 USD |
1.7850 USD |
1.9482 USD |
1.8358 USD |