Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.5794 USD |
103,033.3608 FTM |
0.5738 USD |
0.5659 USD |
0.5923 USD |
0.5680 USD |
| 2024-06-26 |
0.5806 USD |
88,903.2192 FTM |
0.5936 USD |
0.5670 USD |
0.5995 USD |
0.5670 USD |
| 2024-06-25 |
0.6095 USD |
168,033.1990 FTM |
0.6155 USD |
0.5926 USD |
0.6289 USD |
0.6003 USD |
| 2024-06-24 |
0.5800 USD |
596,034.4491 FTM |
0.5877 USD |
0.5381 USD |
0.6140 USD |
0.6096 USD |
| 2024-06-23 |
0.5793 USD |
105,384.5617 FTM |
0.5742 USD |
0.5578 USD |
0.5988 USD |
0.5970 USD |
| 2024-06-22 |
0.5794 USD |
133,865.1593 FTM |
0.5768 USD |
0.5599 USD |
0.5926 USD |
0.5761 USD |
| 2024-06-21 |
0.5748 USD |
194,853.1853 FTM |
0.5470 USD |
0.5428 USD |
0.5894 USD |
0.5728 USD |
| 2024-06-20 |
0.5588 USD |
184,434.2522 FTM |
0.5364 USD |
0.5329 USD |
0.5849 USD |
0.5618 USD |
| 2024-06-19 |
0.5556 USD |
285,109.8848 FTM |
0.5339 USD |
0.5297 USD |
0.5705 USD |
0.5528 USD |
| 2024-06-18 |
0.5044 USD |
652,737.0223 FTM |
0.5713 USD |
0.4756 USD |
0.5713 USD |
0.4928 USD |
| 2024-06-17 |
0.6014 USD |
220,076.1575 FTM |
0.6417 USD |
0.5716 USD |
0.6495 USD |
0.6037 USD |
| 2024-06-16 |
0.6244 USD |
32,379.2389 FTM |
0.6230 USD |
0.6122 USD |
0.6471 USD |
0.6471 USD |
| 2024-06-15 |
0.6321 USD |
33,341.7356 FTM |
0.6201 USD |
0.6194 USD |
0.6372 USD |
0.6226 USD |
| 2024-06-14 |
0.6245 USD |
153,243.1420 FTM |
0.6424 USD |
0.6049 USD |
0.6546 USD |
0.6123 USD |
| 2024-06-13 |
0.6500 USD |
92,301.0080 FTM |
0.6737 USD |
0.6314 USD |
0.6751 USD |
0.6396 USD |
| 2024-06-12 |
0.6599 USD |
287,150.1611 FTM |
0.6343 USD |
0.6143 USD |
0.6955 USD |
0.6756 USD |
| 2024-06-11 |
0.6327 USD |
368,299.5853 FTM |
0.6782 USD |
0.6235 USD |
0.6794 USD |
0.6332 USD |
| 2024-06-10 |
0.6830 USD |
47,652.8111 FTM |
0.6945 USD |
0.6692 USD |
0.6988 USD |
0.6742 USD |
| 2024-06-09 |
0.6888 USD |
37,181.6853 FTM |
0.6910 USD |
0.6794 USD |
0.7027 USD |
0.7027 USD |
| 2024-06-08 |
0.7113 USD |
90,225.6977 FTM |
0.7216 USD |
0.6841 USD |
0.7298 USD |
0.6982 USD |
| 2024-06-07 |
0.7147 USD |
683,719.9104 FTM |
0.8052 USD |
0.6600 USD |
0.8189 USD |
0.7256 USD |
| 2024-06-06 |
0.8152 USD |
112,074.4107 FTM |
0.8278 USD |
0.7919 USD |
0.8364 USD |
0.8071 USD |
| 2024-06-05 |
0.8442 USD |
219,771.8012 FTM |
0.8376 USD |
0.8245 USD |
0.8550 USD |
0.8406 USD |
| 2024-06-04 |
0.8364 USD |
359,622.4184 FTM |
0.8069 USD |
0.7997 USD |
0.8498 USD |
0.8350 USD |
| 2024-06-03 |
0.7894 USD |
254,249.0114 FTM |
0.7694 USD |
0.7605 USD |
0.8262 USD |
0.8175 USD |
| 2024-06-02 |
0.7920 USD |
18,105.3590 FTM |
0.7892 USD |
0.7827 USD |
0.8019 USD |
0.7827 USD |
| 2024-06-01 |
0.7864 USD |
24,971.0039 FTM |
0.7949 USD |
0.7766 USD |
0.7982 USD |
0.7914 USD |
| 2024-05-31 |
0.7851 USD |
76,231.3465 FTM |
0.7818 USD |
0.7631 USD |
0.8059 USD |
0.7897 USD |
| 2024-05-30 |
0.7942 USD |
138,834.2389 FTM |
0.8067 USD |
0.7741 USD |
0.8171 USD |
0.7844 USD |
| 2024-05-29 |
0.8208 USD |
130,270.9573 FTM |
0.8291 USD |
0.7993 USD |
0.8445 USD |
0.8134 USD |
| 2024-05-28 |
0.8161 USD |
284,623.9838 FTM |
0.8220 USD |
0.7888 USD |
0.8357 USD |
0.8254 USD |
| 2024-05-27 |
0.8348 USD |
204,134.4959 FTM |
0.8201 USD |
0.8067 USD |
0.8517 USD |
0.8296 USD |
| 2024-05-26 |
0.8131 USD |
37,033.2675 FTM |
0.8256 USD |
0.8027 USD |
0.8281 USD |
0.8113 USD |
| 2024-05-25 |
0.8237 USD |
121,034.2790 FTM |
0.8022 USD |
0.7995 USD |
0.8369 USD |
0.8249 USD |
| 2024-05-24 |
0.8111 USD |
177,691.8261 FTM |
0.8213 USD |
0.7888 USD |
0.8283 USD |
0.8155 USD |
| 2024-05-23 |
0.8172 USD |
461,690.4906 FTM |
0.8440 USD |
0.7637 USD |
0.8609 USD |
0.8061 USD |
| 2024-05-22 |
0.8424 USD |
194,023.3416 FTM |
0.8762 USD |
0.8349 USD |
0.8805 USD |
0.8450 USD |
| 2024-05-21 |
0.9025 USD |
591,710.7402 FTM |
0.9246 USD |
0.8706 USD |
0.9294 USD |
0.8789 USD |
| 2024-05-20 |
0.9016 USD |
406,298.7657 FTM |
0.8462 USD |
0.8395 USD |
0.9653 USD |
0.9263 USD |
| 2024-05-19 |
0.8647 USD |
1,211,114.2419 FTM |
0.8910 USD |
0.8400 USD |
0.9222 USD |
0.8606 USD |
| 2024-05-18 |
0.8886 USD |
549,906.5282 FTM |
0.7867 USD |
0.7836 USD |
0.8994 USD |
0.8884 USD |
| 2024-05-17 |
0.8113 USD |
503,270.4733 FTM |
0.8044 USD |
0.7874 USD |
0.8485 USD |
0.8003 USD |
| 2024-05-16 |
0.7963 USD |
595,071.7052 FTM |
0.7599 USD |
0.7563 USD |
0.8338 USD |
0.7960 USD |
| 2024-05-15 |
0.6813 USD |
134,204.0359 FTM |
0.6455 USD |
0.6394 USD |
0.7075 USD |
0.7075 USD |
| 2024-05-14 |
0.6526 USD |
85,768.8418 FTM |
0.6701 USD |
0.6395 USD |
0.6790 USD |
0.6436 USD |
| 2024-05-13 |
0.6799 USD |
37,878.3647 FTM |
0.7022 USD |
0.6606 USD |
0.7077 USD |
0.6758 USD |
| 2024-05-12 |
0.7141 USD |
93,629.6901 FTM |
0.7122 USD |
0.7026 USD |
0.7328 USD |
0.7148 USD |
| 2024-05-11 |
0.7232 USD |
94,688.4137 FTM |
0.7160 USD |
0.7005 USD |
0.7351 USD |
0.7166 USD |
| 2024-05-10 |
0.7284 USD |
174,457.4229 FTM |
0.7196 USD |
0.7101 USD |
0.7414 USD |
0.7145 USD |
| 2024-05-09 |
0.6794 USD |
28,606.3259 FTM |
0.6630 USD |
0.6526 USD |
0.7073 USD |
0.7068 USD |