Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-03 |
0.9615 USD |
413,557.9169 FTM |
0.8544 USD |
0.8185 USD |
0.9751 USD |
0.9635 USD |
| 2021-09-02 |
0.8501 USD |
579,000.3650 FTM |
0.8755 USD |
0.7984 USD |
0.9291 USD |
0.8507 USD |
| 2021-09-01 |
0.8528 USD |
761,450.5155 FTM |
0.7126 USD |
0.6986 USD |
0.9593 USD |
0.8720 USD |
| 2021-08-31 |
0.7031 USD |
1,642,638.0670 FTM |
0.8006 USD |
0.6893 USD |
0.8800 USD |
0.7029 USD |
| 2021-08-30 |
0.7691 USD |
708,345.0207 FTM |
0.5856 USD |
0.5856 USD |
0.9033 USD |
0.8462 USD |
| 2021-08-29 |
0.5177 USD |
106,617.9113 FTM |
0.5233 USD |
0.4959 USD |
0.5798 USD |
0.5792 USD |
| 2021-08-28 |
0.4996 USD |
301,415.6864 FTM |
0.4895 USD |
0.4691 USD |
0.5329 USD |
0.5147 USD |
| 2021-08-27 |
0.4579 USD |
182,456.0606 FTM |
0.4338 USD |
0.4187 USD |
0.4948 USD |
0.4864 USD |
| 2021-08-26 |
0.4543 USD |
411,000.3149 FTM |
0.4996 USD |
0.4326 USD |
0.5168 USD |
0.4443 USD |
| 2021-08-25 |
0.4987 USD |
301,619.2783 FTM |
0.4828 USD |
0.4639 USD |
0.5195 USD |
0.4967 USD |
| 2021-08-24 |
0.5220 USD |
310,131.1894 FTM |
0.5506 USD |
0.4691 USD |
0.5568 USD |
0.4840 USD |
| 2021-08-23 |
0.5589 USD |
274,562.1201 FTM |
0.5539 USD |
0.5341 USD |
0.5884 USD |
0.5598 USD |
| 2021-08-22 |
0.5592 USD |
383,973.3335 FTM |
0.5785 USD |
0.5276 USD |
0.5963 USD |
0.5568 USD |
| 2021-08-21 |
0.5674 USD |
460,733.5080 FTM |
0.4925 USD |
0.4758 USD |
0.5770 USD |
0.5687 USD |
| 2021-08-20 |
0.5116 USD |
340,654.6322 FTM |
0.5081 USD |
0.4858 USD |
0.5379 USD |
0.4915 USD |
| 2021-08-19 |
0.4652 USD |
874,305.2128 FTM |
0.4195 USD |
0.4145 USD |
0.5000 USD |
0.5000 USD |
| 2021-08-18 |
0.4146 USD |
876,732.4924 FTM |
0.3983 USD |
0.3688 USD |
0.4500 USD |
0.4241 USD |
| 2021-08-17 |
0.4232 USD |
410,007.9691 FTM |
0.3960 USD |
0.3787 USD |
0.4637 USD |
0.4013 USD |
| 2021-08-16 |
0.4082 USD |
1,305,650.0237 FTM |
0.3496 USD |
0.3485 USD |
0.4276 USD |
0.4079 USD |
| 2021-08-15 |
0.3335 USD |
65,260.6361 FTM |
0.3386 USD |
0.3214 USD |
0.3503 USD |
0.3490 USD |
| 2021-08-14 |
0.3396 USD |
132,111.4962 FTM |
0.3428 USD |
0.3271 USD |
0.3549 USD |
0.3391 USD |
| 2021-08-13 |
0.3314 USD |
743,125.2217 FTM |
0.3082 USD |
0.3051 USD |
0.3517 USD |
0.3456 USD |
| 2021-08-12 |
0.3077 USD |
270,386.4521 FTM |
0.3215 USD |
0.2910 USD |
0.3388 USD |
0.2989 USD |
| 2021-08-11 |
0.3199 USD |
155,540.8229 FTM |
0.2969 USD |
0.2961 USD |
0.3386 USD |
0.3170 USD |
| 2021-08-10 |
0.2937 USD |
104,146.4398 FTM |
0.2788 USD |
0.2744 USD |
0.3029 USD |
0.2947 USD |
| 2021-08-09 |
0.2809 USD |
53,149.0817 FTM |
0.2677 USD |
0.2578 USD |
0.2894 USD |
0.2809 USD |
| 2021-08-08 |
0.2882 USD |
107,542.4702 FTM |
0.2860 USD |
0.2609 USD |
0.2997 USD |
0.2708 USD |
| 2021-08-07 |
0.2855 USD |
293,512.1749 FTM |
0.2802 USD |
0.2698 USD |
0.2961 USD |
0.2826 USD |
| 2021-08-06 |
0.2728 USD |
247,610.1235 FTM |
0.2601 USD |
0.2597 USD |
0.2868 USD |
0.2799 USD |
| 2021-08-05 |
0.2451 USD |
101,180.8632 FTM |
0.2461 USD |
0.2322 USD |
0.2600 USD |
0.2600 USD |
| 2021-08-04 |
0.2452 USD |
109,021.5649 FTM |
0.2366 USD |
0.2302 USD |
0.2510 USD |
0.2460 USD |
| 2021-08-03 |
0.2382 USD |
128,537.0166 FTM |
0.2500 USD |
0.2341 USD |
0.2578 USD |
0.2387 USD |
| 2021-08-02 |
0.2456 USD |
383,556.9837 FTM |
0.2469 USD |
0.2385 USD |
0.2548 USD |
0.2527 USD |
| 2021-08-01 |
0.2596 USD |
468,898.0933 FTM |
0.2554 USD |
0.2458 USD |
0.2670 USD |
0.2465 USD |
| 2021-07-31 |
0.2535 USD |
130,845.8181 FTM |
0.2516 USD |
0.2446 USD |
0.2597 USD |
0.2580 USD |
| 2021-07-30 |
0.2429 USD |
370,654.1699 FTM |
0.2505 USD |
0.2309 USD |
0.2571 USD |
0.2504 USD |
| 2021-07-29 |
0.2450 USD |
276,847.3538 FTM |
0.2272 USD |
0.2235 USD |
0.2551 USD |
0.2500 USD |
| 2021-07-28 |
0.2247 USD |
59,756.3798 FTM |
0.2248 USD |
0.2159 USD |
0.2291 USD |
0.2250 USD |
| 2021-07-27 |
0.2142 USD |
18,795.0562 FTM |
0.2092 USD |
0.2000 USD |
0.2349 USD |
0.2214 USD |
| 2021-07-26 |
0.2140 USD |
266,302.0365 FTM |
0.1979 USD |
0.1967 USD |
0.2417 USD |
0.2165 USD |
| 2021-07-25 |
0.1909 USD |
11,260.5978 FTM |
0.1946 USD |
0.1867 USD |
0.1967 USD |
0.1940 USD |
| 2021-07-24 |
0.1958 USD |
44,292.9753 FTM |
0.1913 USD |
0.1899 USD |
0.2006 USD |
0.1940 USD |
| 2021-07-23 |
0.1862 USD |
6,110.5624 FTM |
0.1865 USD |
0.1793 USD |
0.1930 USD |
0.1878 USD |
| 2021-07-22 |
0.1800 USD |
52,511.2402 FTM |
0.1762 USD |
0.1722 USD |
0.1892 USD |
0.1833 USD |
| 2021-07-21 |
0.1577 USD |
980,156.0332 FTM |
0.1595 USD |
0.1570 USD |
0.1844 USD |
0.1760 USD |
| 2021-07-20 |
0.1616 USD |
120,331.4637 FTM |
0.1708 USD |
0.1533 USD |
0.1733 USD |
0.1595 USD |
| 2021-07-19 |
0.1789 USD |
10,371.7102 FTM |
0.1904 USD |
0.1687 USD |
0.1913 USD |
0.1723 USD |
| 2021-07-18 |
0.1932 USD |
3,935.3535 FTM |
0.1965 USD |
0.1878 USD |
0.2026 USD |
0.1905 USD |
| 2021-07-17 |
0.1919 USD |
40,557.9344 FTM |
0.1941 USD |
0.1884 USD |
0.1980 USD |
0.1951 USD |
| 2021-07-16 |
0.1941 USD |
45,530.9498 FTM |
0.2124 USD |
0.1939 USD |
0.2156 USD |
0.1944 USD |