Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.3816 USD |
330,898.5651 FTM |
0.3875 USD |
0.3554 USD |
0.4039 USD |
0.3722 USD |
| 2024-08-15 |
0.3812 USD |
574,601.7705 FTM |
0.3727 USD |
0.3591 USD |
0.4084 USD |
0.3674 USD |
| 2024-08-14 |
0.3751 USD |
190,638.6424 FTM |
0.3741 USD |
0.3639 USD |
0.3801 USD |
0.3697 USD |
| 2024-08-13 |
0.3434 USD |
18,508.2798 FTM |
0.3509 USD |
0.3367 USD |
0.3527 USD |
0.3463 USD |
| 2024-08-12 |
0.3499 USD |
146,811.4522 FTM |
0.3252 USD |
0.3240 USD |
0.3623 USD |
0.3472 USD |
| 2024-08-11 |
0.3438 USD |
88,319.3168 FTM |
0.3484 USD |
0.3204 USD |
0.3639 USD |
0.3259 USD |
| 2024-08-10 |
0.3471 USD |
46,473.5376 FTM |
0.3390 USD |
0.3322 USD |
0.3545 USD |
0.3504 USD |
| 2024-08-09 |
0.3410 USD |
58,963.1083 FTM |
0.3442 USD |
0.3310 USD |
0.3461 USD |
0.3335 USD |
| 2024-08-08 |
0.3217 USD |
105,206.3049 FTM |
0.2993 USD |
0.2934 USD |
0.3345 USD |
0.3309 USD |
| 2024-08-07 |
0.3147 USD |
124,093.8916 FTM |
0.3162 USD |
0.2978 USD |
0.3247 USD |
0.3019 USD |
| 2024-08-06 |
0.3148 USD |
167,276.8858 FTM |
0.2930 USD |
0.2930 USD |
0.3213 USD |
0.3174 USD |
| 2024-08-05 |
0.2977 USD |
899,488.4264 FTM |
0.3431 USD |
0.2616 USD |
0.3470 USD |
0.2993 USD |
| 2024-08-04 |
0.3528 USD |
254,052.5224 FTM |
0.3589 USD |
0.3308 USD |
0.3723 USD |
0.3365 USD |
| 2024-08-03 |
0.3870 USD |
107,834.5400 FTM |
0.3872 USD |
0.3745 USD |
0.3970 USD |
0.3956 USD |
| 2024-08-02 |
0.4006 USD |
266,866.1084 FTM |
0.4171 USD |
0.3820 USD |
0.4252 USD |
0.3883 USD |
| 2024-08-01 |
0.4127 USD |
378,476.4031 FTM |
0.4142 USD |
0.3801 USD |
0.4196 USD |
0.4126 USD |
| 2024-07-31 |
0.4324 USD |
354,981.5108 FTM |
0.4352 USD |
0.4227 USD |
0.4408 USD |
0.4293 USD |
| 2024-07-30 |
0.4581 USD |
427,562.3919 FTM |
0.4466 USD |
0.4326 USD |
0.4781 USD |
0.4409 USD |
| 2024-07-29 |
0.4643 USD |
161,608.8343 FTM |
0.4446 USD |
0.4446 USD |
0.4785 USD |
0.4523 USD |
| 2024-07-28 |
0.4475 USD |
60,364.8809 FTM |
0.4560 USD |
0.4386 USD |
0.4569 USD |
0.4421 USD |
| 2024-07-27 |
0.4596 USD |
130,034.0387 FTM |
0.4618 USD |
0.4437 USD |
0.4738 USD |
0.4623 USD |
| 2024-07-26 |
0.4548 USD |
99,516.9101 FTM |
0.4342 USD |
0.4342 USD |
0.4567 USD |
0.4530 USD |
| 2024-07-25 |
0.4369 USD |
546,788.2843 FTM |
0.4588 USD |
0.4156 USD |
0.4608 USD |
0.4349 USD |
| 2024-07-24 |
0.4758 USD |
191,561.7293 FTM |
0.4904 USD |
0.4560 USD |
0.5021 USD |
0.4600 USD |
| 2024-07-23 |
0.4980 USD |
220,980.6839 FTM |
0.5115 USD |
0.4748 USD |
0.5170 USD |
0.4929 USD |
| 2024-07-22 |
0.5258 USD |
73,931.4976 FTM |
0.5447 USD |
0.5147 USD |
0.5470 USD |
0.5215 USD |
| 2024-07-21 |
0.5211 USD |
140,048.3991 FTM |
0.5227 USD |
0.4964 USD |
0.5453 USD |
0.5423 USD |
| 2024-07-20 |
0.5209 USD |
92,390.5613 FTM |
0.5223 USD |
0.5085 USD |
0.5347 USD |
0.5253 USD |
| 2024-07-19 |
0.4900 USD |
147,213.9031 FTM |
0.4758 USD |
0.4650 USD |
0.5238 USD |
0.5210 USD |
| 2024-07-18 |
0.4975 USD |
189,538.3244 FTM |
0.5117 USD |
0.4686 USD |
0.5195 USD |
0.4741 USD |
| 2024-07-17 |
0.5207 USD |
124,403.3676 FTM |
0.5229 USD |
0.5075 USD |
0.5353 USD |
0.5145 USD |
| 2024-07-16 |
0.5200 USD |
235,216.5159 FTM |
0.5291 USD |
0.4959 USD |
0.5349 USD |
0.5193 USD |
| 2024-07-15 |
0.4979 USD |
194,119.6697 FTM |
0.4910 USD |
0.4854 USD |
0.5147 USD |
0.5136 USD |
| 2024-07-14 |
0.4922 USD |
215,391.2463 FTM |
0.4842 USD |
0.4767 USD |
0.5070 USD |
0.4809 USD |
| 2024-07-13 |
0.4789 USD |
40,431.0317 FTM |
0.4702 USD |
0.4644 USD |
0.4878 USD |
0.4795 USD |
| 2024-07-12 |
0.4654 USD |
180,500.3452 FTM |
0.4612 USD |
0.4513 USD |
0.4791 USD |
0.4672 USD |
| 2024-07-11 |
0.4743 USD |
148,518.9749 FTM |
0.4690 USD |
0.4614 USD |
0.4917 USD |
0.4645 USD |
| 2024-07-10 |
0.4718 USD |
438,060.3195 FTM |
0.4565 USD |
0.4543 USD |
0.4958 USD |
0.4722 USD |
| 2024-07-09 |
0.4413 USD |
208,510.9538 FTM |
0.4308 USD |
0.4276 USD |
0.4512 USD |
0.4489 USD |
| 2024-07-08 |
0.4295 USD |
403,733.9732 FTM |
0.4170 USD |
0.3958 USD |
0.4551 USD |
0.4309 USD |
| 2024-07-07 |
0.4342 USD |
328,348.0615 FTM |
0.4519 USD |
0.4191 USD |
0.4538 USD |
0.4191 USD |
| 2024-07-06 |
0.4434 USD |
248,583.9559 FTM |
0.4247 USD |
0.4191 USD |
0.4616 USD |
0.4576 USD |
| 2024-07-05 |
0.4280 USD |
807,235.3214 FTM |
0.4430 USD |
0.3791 USD |
0.4436 USD |
0.4279 USD |
| 2024-07-04 |
0.4736 USD |
249,421.9645 FTM |
0.5004 USD |
0.4518 USD |
0.5084 USD |
0.4630 USD |
| 2024-07-03 |
0.5293 USD |
224,509.5312 FTM |
0.5882 USD |
0.4988 USD |
0.5882 USD |
0.4988 USD |
| 2024-07-02 |
0.5850 USD |
16,575.3630 FTM |
0.5809 USD |
0.5785 USD |
0.5918 USD |
0.5905 USD |
| 2024-07-01 |
0.5964 USD |
41,464.1775 FTM |
0.5905 USD |
0.5788 USD |
0.6101 USD |
0.5887 USD |
| 2024-06-30 |
0.5474 USD |
29,959.3644 FTM |
0.5423 USD |
0.5377 USD |
0.5592 USD |
0.5579 USD |
| 2024-06-29 |
0.5457 USD |
14,559.1574 FTM |
0.5411 USD |
0.5401 USD |
0.5500 USD |
0.5423 USD |
| 2024-06-28 |
0.5612 USD |
135,064.8928 FTM |
0.5652 USD |
0.5384 USD |
0.5731 USD |
0.5420 USD |