Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-15 |
0.2096 USD |
81,761.6757 FTM |
0.2191 USD |
0.2035 USD |
0.2233 USD |
0.2090 USD |
| 2021-07-14 |
0.2141 USD |
45,622.0709 FTM |
0.2228 USD |
0.2065 USD |
0.2235 USD |
0.2209 USD |
| 2021-07-13 |
0.2244 USD |
67,863.0208 FTM |
0.2238 USD |
0.2164 USD |
0.2347 USD |
0.2225 USD |
| 2021-07-12 |
0.2361 USD |
15,826.6410 FTM |
0.2309 USD |
0.2193 USD |
0.2384 USD |
0.2241 USD |
| 2021-07-11 |
0.2310 USD |
77,981.6144 FTM |
0.2257 USD |
0.2205 USD |
0.2364 USD |
0.2311 USD |
| 2021-07-10 |
0.2294 USD |
58,061.5755 FTM |
0.2335 USD |
0.2224 USD |
0.2409 USD |
0.2266 USD |
| 2021-07-09 |
0.2315 USD |
31,354.2596 FTM |
0.2381 USD |
0.2242 USD |
0.2402 USD |
0.2365 USD |
| 2021-07-08 |
0.2457 USD |
207,743.1841 FTM |
0.2570 USD |
0.2336 USD |
0.2592 USD |
0.2336 USD |
| 2021-07-07 |
0.2662 USD |
190,260.5253 FTM |
0.2493 USD |
0.2459 USD |
0.2771 USD |
0.2579 USD |
| 2021-07-06 |
0.2455 USD |
195,203.3050 FTM |
0.2300 USD |
0.2300 USD |
0.2543 USD |
0.2476 USD |
| 2021-07-05 |
0.2333 USD |
190,123.3878 FTM |
0.2424 USD |
0.2267 USD |
0.2445 USD |
0.2327 USD |
| 2021-07-04 |
0.2460 USD |
109,854.3683 FTM |
0.2341 USD |
0.2278 USD |
0.2522 USD |
0.2411 USD |
| 2021-07-03 |
0.2353 USD |
52,702.0592 FTM |
0.2277 USD |
0.2252 USD |
0.2398 USD |
0.2316 USD |
| 2021-07-02 |
0.2223 USD |
110,495.5699 FTM |
0.2205 USD |
0.2147 USD |
0.2303 USD |
0.2287 USD |
| 2021-07-01 |
0.2227 USD |
209,826.4416 FTM |
0.2386 USD |
0.2192 USD |
0.2418 USD |
0.2229 USD |
| 2021-06-30 |
0.2266 USD |
67,388.3850 FTM |
0.2335 USD |
0.2197 USD |
0.2486 USD |
0.2373 USD |
| 2021-06-29 |
0.2403 USD |
43,756.3598 FTM |
0.2259 USD |
0.2251 USD |
0.2615 USD |
0.2342 USD |
| 2021-06-28 |
0.2219 USD |
57,727.6208 FTM |
0.2166 USD |
0.2155 USD |
0.2330 USD |
0.2244 USD |
| 2021-06-27 |
0.2074 USD |
32,822.8309 FTM |
0.2116 USD |
0.2011 USD |
0.2170 USD |
0.2170 USD |
| 2021-06-26 |
0.2077 USD |
154,603.0907 FTM |
0.2058 USD |
0.1941 USD |
0.2156 USD |
0.2099 USD |
| 2021-06-25 |
0.2219 USD |
342,045.8839 FTM |
0.2447 USD |
0.2042 USD |
0.2469 USD |
0.2065 USD |
| 2021-06-24 |
0.2459 USD |
68,155.3760 FTM |
0.2467 USD |
0.2338 USD |
0.2578 USD |
0.2400 USD |