Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
1.7148 USD |
372,018.8260 FTM |
1.5826 USD |
1.5461 USD |
1.7391 USD |
1.7187 USD |
| 2022-02-27 |
1.6707 USD |
497,260.3059 FTM |
1.7722 USD |
1.5694 USD |
1.7937 USD |
1.5886 USD |
| 2022-02-26 |
1.7314 USD |
200,643.2733 FTM |
1.7227 USD |
1.6628 USD |
1.8261 USD |
1.8027 USD |
| 2022-02-25 |
1.5902 USD |
353,206.7924 FTM |
1.4920 USD |
1.4700 USD |
1.6743 USD |
1.6455 USD |
| 2022-02-24 |
1.4886 USD |
728,808.5957 FTM |
1.5705 USD |
1.3007 USD |
1.5860 USD |
1.5009 USD |
| 2022-02-23 |
1.5864 USD |
386,362.8128 FTM |
1.6181 USD |
1.5813 USD |
1.7318 USD |
1.5814 USD |
| 2022-02-22 |
1.5534 USD |
265,156.4280 FTM |
1.5438 USD |
1.4786 USD |
1.6179 USD |
1.5675 USD |
| 2022-02-21 |
1.5957 USD |
418,764.8898 FTM |
1.7275 USD |
1.5837 USD |
1.8110 USD |
1.5902 USD |
| 2022-02-20 |
1.7367 USD |
524,250.1127 FTM |
1.8756 USD |
1.6787 USD |
1.8781 USD |
1.7212 USD |
| 2022-02-19 |
1.8644 USD |
261,678.6458 FTM |
1.8653 USD |
1.8107 USD |
1.9117 USD |
1.8493 USD |
| 2022-02-18 |
1.9059 USD |
414,838.9033 FTM |
1.8939 USD |
1.8600 USD |
1.9703 USD |
1.8680 USD |
| 2022-02-17 |
1.9057 USD |
1,398,553.8020 FTM |
2.0709 USD |
1.8788 USD |
2.1471 USD |
1.9128 USD |
| 2022-02-16 |
2.0790 USD |
272,683.2638 FTM |
2.0895 USD |
2.0072 USD |
2.1157 USD |
2.0765 USD |
| 2022-02-15 |
2.0346 USD |
217,414.6087 FTM |
1.9294 USD |
1.9175 USD |
2.0954 USD |
2.0735 USD |
| 2022-02-14 |
1.8885 USD |
467,029.5643 FTM |
1.8938 USD |
1.8186 USD |
1.9654 USD |
1.9072 USD |
| 2022-02-13 |
1.9152 USD |
209,224.4935 FTM |
1.9504 USD |
1.8902 USD |
1.9890 USD |
1.9149 USD |
| 2022-02-12 |
1.9276 USD |
259,711.4394 FTM |
1.9391 USD |
1.8819 USD |
1.9958 USD |
1.9485 USD |
| 2022-02-11 |
2.0635 USD |
321,753.4588 FTM |
2.1006 USD |
1.9135 USD |
2.1769 USD |
1.9335 USD |
| 2022-02-10 |
2.2010 USD |
247,897.0970 FTM |
2.2580 USD |
2.0935 USD |
2.2672 USD |
2.1057 USD |
| 2022-02-09 |
2.2621 USD |
168,536.5114 FTM |
2.2017 USD |
2.1380 USD |
2.2916 USD |
2.2627 USD |
| 2022-02-08 |
2.2482 USD |
316,087.3394 FTM |
2.3186 USD |
2.1614 USD |
2.4018 USD |
2.2153 USD |
| 2022-02-07 |
2.3196 USD |
521,555.8427 FTM |
2.1698 USD |
2.1202 USD |
2.3838 USD |
2.3317 USD |
| 2022-02-06 |
2.0948 USD |
1,429,515.2688 FTM |
2.0929 USD |
2.0461 USD |
2.1500 USD |
2.0832 USD |
| 2022-02-05 |
2.1365 USD |
282,373.0828 FTM |
2.1200 USD |
2.0696 USD |
2.2000 USD |
2.0950 USD |
| 2022-02-04 |
2.0342 USD |
343,500.0092 FTM |
1.9586 USD |
1.9302 USD |
2.1023 USD |
2.0779 USD |
| 2022-02-03 |
1.9614 USD |
294,088.2014 FTM |
1.9207 USD |
1.8654 USD |
1.9568 USD |
1.9560 USD |
| 2022-02-02 |
2.0073 USD |
320,710.1213 FTM |
2.0718 USD |
1.9196 USD |
2.1110 USD |
1.9238 USD |
| 2022-02-01 |
2.0896 USD |
212,086.4620 FTM |
2.0505 USD |
2.0256 USD |
2.1511 USD |
2.0739 USD |
| 2022-01-31 |
2.0525 USD |
1,654,684.6607 FTM |
2.0300 USD |
1.9118 USD |
2.0964 USD |
2.0500 USD |
| 2022-01-30 |
2.0275 USD |
164,337.7953 FTM |
2.0976 USD |
2.0072 USD |
2.1637 USD |
2.0292 USD |
| 2022-01-29 |
2.1397 USD |
148,150.9746 FTM |
2.1238 USD |
2.0887 USD |
2.1922 USD |
2.0984 USD |
| 2022-01-28 |
2.0806 USD |
269,845.5927 FTM |
2.0770 USD |
1.9867 USD |
2.1592 USD |
2.1171 USD |
| 2022-01-27 |
2.1218 USD |
4,362,208.0385 FTM |
2.2407 USD |
1.9960 USD |
2.2760 USD |
2.0738 USD |
| 2022-01-26 |
2.3626 USD |
496,036.8089 FTM |
2.3838 USD |
2.1808 USD |
2.5889 USD |
2.2432 USD |
| 2022-01-25 |
2.3733 USD |
728,516.1315 FTM |
2.2402 USD |
2.1635 USD |
2.4729 USD |
2.3299 USD |
| 2022-01-24 |
2.1987 USD |
2,860,721.8551 FTM |
2.2781 USD |
1.9060 USD |
2.3231 USD |
2.1973 USD |
| 2022-01-23 |
2.1604 USD |
2,842,174.6523 FTM |
1.9690 USD |
1.9522 USD |
2.3641 USD |
2.2703 USD |
| 2022-01-22 |
2.0283 USD |
3,688,343.1185 FTM |
2.2772 USD |
1.7775 USD |
2.3879 USD |
1.9491 USD |
| 2022-01-21 |
2.4568 USD |
1,305,272.3102 FTM |
2.6899 USD |
2.1383 USD |
2.7771 USD |
2.2727 USD |
| 2022-01-20 |
2.7199 USD |
512,058.8546 FTM |
2.7723 USD |
2.6767 USD |
3.0390 USD |
2.6793 USD |
| 2022-01-19 |
2.9116 USD |
1,677,231.5889 FTM |
2.9540 USD |
2.7614 USD |
3.0489 USD |
2.7827 USD |
| 2022-01-18 |
2.8658 USD |
1,729,030.4407 FTM |
2.9368 USD |
2.7121 USD |
2.9993 USD |
2.9991 USD |
| 2022-01-17 |
3.0995 USD |
1,521,298.2223 FTM |
3.3111 USD |
2.8845 USD |
3.3783 USD |
2.9631 USD |
| 2022-01-16 |
3.2020 USD |
788,735.7823 FTM |
3.0191 USD |
2.9396 USD |
3.3177 USD |
3.2762 USD |
| 2022-01-15 |
2.8993 USD |
879,305.9637 FTM |
2.9686 USD |
2.8372 USD |
2.9788 USD |
2.9049 USD |
| 2022-01-14 |
2.9558 USD |
1,911,556.7788 FTM |
3.0115 USD |
2.8119 USD |
3.0615 USD |
2.9421 USD |
| 2022-01-13 |
2.9666 USD |
1,893,377.8134 FTM |
2.9399 USD |
2.7928 USD |
3.1488 USD |
2.9804 USD |
| 2022-01-12 |
2.8420 USD |
2,078,500.6938 FTM |
2.5958 USD |
2.5958 USD |
3.0191 USD |
2.9077 USD |
| 2022-01-11 |
2.5887 USD |
2,414,745.0812 FTM |
2.2321 USD |
2.1917 USD |
2.5981 USD |
2.5762 USD |
| 2022-01-10 |
2.2909 USD |
1,977,748.8162 FTM |
2.3896 USD |
2.1076 USD |
2.5602 USD |
2.2290 USD |