Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
1.3315 USD |
418,947.3684 FTM |
1.2139 USD |
1.2000 USD |
1.4404 USD |
1.4230 USD |
| 2021-09-30 |
1.2239 USD |
221,151.2581 FTM |
1.1976 USD |
1.1895 USD |
1.2619 USD |
1.2080 USD |
| 2021-09-29 |
1.1878 USD |
516,381.4305 FTM |
1.1800 USD |
1.1554 USD |
1.2824 USD |
1.1914 USD |
| 2021-09-28 |
1.1713 USD |
538,139.5585 FTM |
1.2908 USD |
1.1683 USD |
1.3800 USD |
1.1700 USD |
| 2021-09-27 |
1.2833 USD |
359,158.8075 FTM |
1.1796 USD |
1.1592 USD |
1.3513 USD |
1.2757 USD |
| 2021-09-26 |
1.1850 USD |
326,214.0729 FTM |
1.2440 USD |
1.0933 USD |
1.2582 USD |
1.1837 USD |
| 2021-09-25 |
1.2756 USD |
309,989.5699 FTM |
1.2007 USD |
1.1880 USD |
1.3750 USD |
1.2501 USD |
| 2021-09-24 |
1.1667 USD |
315,544.3889 FTM |
1.2654 USD |
1.0550 USD |
1.2726 USD |
1.1891 USD |
| 2021-09-23 |
1.2327 USD |
541,485.3289 FTM |
1.2527 USD |
1.1658 USD |
1.2919 USD |
1.2458 USD |
| 2021-09-22 |
1.1080 USD |
417,550.1711 FTM |
0.9838 USD |
0.9739 USD |
1.2669 USD |
1.2367 USD |
| 2021-09-21 |
1.0701 USD |
455,983.3924 FTM |
1.1372 USD |
0.9500 USD |
1.2198 USD |
0.9847 USD |
| 2021-09-20 |
1.1653 USD |
935,708.0145 FTM |
1.4711 USD |
1.0533 USD |
1.4835 USD |
1.1571 USD |
| 2021-09-19 |
1.4177 USD |
189,826.0255 FTM |
1.3328 USD |
1.2881 USD |
1.4872 USD |
1.4224 USD |
| 2021-09-18 |
1.3478 USD |
40,259.0835 FTM |
1.2510 USD |
1.2327 USD |
1.4301 USD |
1.3331 USD |
| 2021-09-17 |
1.3126 USD |
377,710.7680 FTM |
1.3099 USD |
1.2345 USD |
1.3958 USD |
1.2751 USD |
| 2021-09-16 |
1.3612 USD |
414,059.8478 FTM |
1.4431 USD |
1.2262 USD |
1.4748 USD |
1.3086 USD |
| 2021-09-15 |
1.4404 USD |
1,075,461.1944 FTM |
1.2040 USD |
1.1650 USD |
1.6016 USD |
1.4323 USD |
| 2021-09-14 |
1.2475 USD |
421,370.4232 FTM |
1.3049 USD |
1.1393 USD |
1.3226 USD |
1.1790 USD |
| 2021-09-13 |
1.3275 USD |
1,763,581.9616 FTM |
1.4372 USD |
1.0100 USD |
1.4515 USD |
1.3074 USD |
| 2021-09-12 |
1.4740 USD |
123,874.0275 FTM |
1.5455 USD |
1.3338 USD |
1.5520 USD |
1.4571 USD |
| 2021-09-11 |
1.5807 USD |
110,652.2397 FTM |
1.5011 USD |
1.4448 USD |
1.6841 USD |
1.5521 USD |
| 2021-09-10 |
1.4846 USD |
435,693.5344 FTM |
1.6537 USD |
1.4264 USD |
1.7664 USD |
1.4933 USD |
| 2021-09-09 |
1.7739 USD |
455,852.4428 FTM |
1.5606 USD |
1.5220 USD |
1.9246 USD |
1.6604 USD |
| 2021-09-08 |
1.4469 USD |
1,080,820.9268 FTM |
1.3969 USD |
1.2623 USD |
1.6800 USD |
1.5788 USD |
| 2021-09-07 |
1.5208 USD |
4,094,746.5463 FTM |
1.3855 USD |
1.1500 USD |
1.8396 USD |
1.4066 USD |
| 2021-09-06 |
1.3113 USD |
667,131.2965 FTM |
1.2075 USD |
1.1899 USD |
1.4783 USD |
1.3958 USD |
| 2021-09-05 |
1.1713 USD |
426,642.3326 FTM |
1.0656 USD |
1.0183 USD |
1.2708 USD |
1.2014 USD |
| 2021-09-04 |
1.0742 USD |
543,955.6753 FTM |
0.9800 USD |
0.9800 USD |
1.1852 USD |
1.0469 USD |
| 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 |