Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.6709 USD |
55,994.1188 FTM |
0.6754 USD |
0.6548 USD |
0.6793 USD |
0.6651 USD |
| 2024-05-07 |
0.6957 USD |
108,734.4676 FTM |
0.6980 USD |
0.6835 USD |
0.7123 USD |
0.6893 USD |
| 2024-05-06 |
0.7019 USD |
176,842.2189 FTM |
0.7168 USD |
0.6981 USD |
0.7504 USD |
0.7024 USD |
| 2024-05-05 |
0.7045 USD |
136,667.7706 FTM |
0.6932 USD |
0.6781 USD |
0.7247 USD |
0.7107 USD |
| 2024-05-04 |
0.7062 USD |
48,534.9952 FTM |
0.7038 USD |
0.6906 USD |
0.7152 USD |
0.6944 USD |
| 2024-05-03 |
0.6835 USD |
41,167.3779 FTM |
0.6797 USD |
0.6644 USD |
0.7063 USD |
0.6961 USD |
| 2024-05-02 |
0.6762 USD |
84,157.2856 FTM |
0.6738 USD |
0.6611 USD |
0.6876 USD |
0.6788 USD |
| 2024-05-01 |
0.6638 USD |
168,489.3407 FTM |
0.6441 USD |
0.6166 USD |
0.6919 USD |
0.6633 USD |
| 2024-04-30 |
0.6849 USD |
105,438.3205 FTM |
0.7170 USD |
0.6380 USD |
0.7270 USD |
0.6472 USD |
| 2024-04-29 |
0.7129 USD |
81,719.8402 FTM |
0.7110 USD |
0.7006 USD |
0.7266 USD |
0.7125 USD |
| 2024-04-28 |
0.7226 USD |
20,265.4788 FTM |
0.7199 USD |
0.7124 USD |
0.7331 USD |
0.7186 USD |
| 2024-04-27 |
0.7032 USD |
55,126.4804 FTM |
0.7213 USD |
0.6758 USD |
0.7349 USD |
0.7311 USD |
| 2024-04-26 |
0.7468 USD |
79,102.9520 FTM |
0.7592 USD |
0.7233 USD |
0.7790 USD |
0.7278 USD |
| 2024-04-25 |
0.7583 USD |
214,045.9015 FTM |
0.7301 USD |
0.7150 USD |
0.7893 USD |
0.7559 USD |
| 2024-04-24 |
0.7466 USD |
76,142.2401 FTM |
0.7312 USD |
0.7194 USD |
0.7690 USD |
0.7349 USD |
| 2024-04-23 |
0.7566 USD |
72,115.5879 FTM |
0.7616 USD |
0.7314 USD |
0.7711 USD |
0.7429 USD |
| 2024-04-22 |
0.7650 USD |
112,914.1487 FTM |
0.7489 USD |
0.7427 USD |
0.7920 USD |
0.7645 USD |
| 2024-04-21 |
0.7576 USD |
80,754.5636 FTM |
0.7583 USD |
0.7373 USD |
0.7871 USD |
0.7463 USD |
| 2024-04-20 |
0.7058 USD |
75,200.0845 FTM |
0.6916 USD |
0.6769 USD |
0.7500 USD |
0.7458 USD |
| 2024-04-19 |
0.6927 USD |
162,155.4654 FTM |
0.6844 USD |
0.6182 USD |
0.7192 USD |
0.6932 USD |
| 2024-04-18 |
0.6747 USD |
119,638.9222 FTM |
0.6720 USD |
0.6441 USD |
0.7012 USD |
0.6816 USD |
| 2024-04-17 |
0.6714 USD |
76,484.9208 FTM |
0.6892 USD |
0.6529 USD |
0.7149 USD |
0.6888 USD |
| 2024-04-16 |
0.6628 USD |
103,511.3623 FTM |
0.6455 USD |
0.6263 USD |
0.6961 USD |
0.6916 USD |
| 2024-04-15 |
0.6878 USD |
272,315.0210 FTM |
0.7082 USD |
0.6241 USD |
0.7473 USD |
0.6528 USD |
| 2024-04-14 |
0.6643 USD |
681,031.5485 FTM |
0.6645 USD |
0.6321 USD |
0.7125 USD |
0.6768 USD |
| 2024-04-13 |
0.7391 USD |
320,237.6634 FTM |
0.7415 USD |
0.7032 USD |
0.7583 USD |
0.7287 USD |
| 2024-04-12 |
0.8907 USD |
51,767.1993 FTM |
0.9177 USD |
0.8617 USD |
0.9420 USD |
0.8617 USD |
| 2024-04-11 |
0.9342 USD |
130,927.2063 FTM |
0.9844 USD |
0.8949 USD |
1.0073 USD |
0.9043 USD |
| 2024-04-10 |
0.9942 USD |
282,314.3099 FTM |
1.0159 USD |
0.9568 USD |
1.0451 USD |
0.9808 USD |
| 2024-04-09 |
0.9764 USD |
435,967.1385 FTM |
0.9367 USD |
0.9166 USD |
1.0402 USD |
1.0201 USD |
| 2024-04-08 |
0.9117 USD |
191,351.8664 FTM |
0.8617 USD |
0.8514 USD |
0.9466 USD |
0.9379 USD |
| 2024-04-07 |
0.8852 USD |
232,167.6047 FTM |
0.8455 USD |
0.8401 USD |
0.9158 USD |
0.8564 USD |
| 2024-04-06 |
0.8231 USD |
47,947.2366 FTM |
0.7966 USD |
0.7959 USD |
0.8443 USD |
0.8377 USD |
| 2024-04-05 |
0.8001 USD |
133,715.1502 FTM |
0.8502 USD |
0.7735 USD |
0.8560 USD |
0.7933 USD |
| 2024-04-04 |
0.8564 USD |
72,694.9109 FTM |
0.8179 USD |
0.8110 USD |
0.8922 USD |
0.8460 USD |
| 2024-04-03 |
0.8544 USD |
70,721.6440 FTM |
0.8627 USD |
0.8139 USD |
0.8957 USD |
0.8246 USD |
| 2024-04-02 |
0.9024 USD |
297,702.5940 FTM |
0.9469 USD |
0.8619 USD |
0.9469 USD |
0.8820 USD |
| 2024-04-01 |
0.9422 USD |
126,975.3490 FTM |
0.9959 USD |
0.8962 USD |
1.0010 USD |
0.9110 USD |
| 2024-03-31 |
0.9682 USD |
197,199.0061 FTM |
0.9404 USD |
0.9300 USD |
1.0200 USD |
0.9909 USD |
| 2024-03-30 |
0.9536 USD |
267,053.6501 FTM |
0.9782 USD |
0.9337 USD |
0.9835 USD |
0.9384 USD |
| 2024-03-29 |
0.9935 USD |
86,966.0685 FTM |
1.0156 USD |
0.9683 USD |
1.0177 USD |
0.9977 USD |
| 2024-03-28 |
1.0249 USD |
126,082.7665 FTM |
0.9993 USD |
0.9932 USD |
1.0355 USD |
1.0032 USD |
| 2024-03-27 |
1.0442 USD |
96,897.4145 FTM |
1.0639 USD |
0.9886 USD |
1.0942 USD |
1.0161 USD |
| 2024-03-26 |
1.1179 USD |
414,054.5527 FTM |
1.1305 USD |
1.0585 USD |
1.1558 USD |
1.0762 USD |
| 2024-03-25 |
1.1401 USD |
276,999.9653 FTM |
1.0607 USD |
1.0549 USD |
1.2209 USD |
1.1449 USD |
| 2024-03-24 |
1.0561 USD |
126,713.4561 FTM |
1.0412 USD |
1.0323 USD |
1.0920 USD |
1.0718 USD |
| 2024-03-23 |
1.0991 USD |
73,799.9660 FTM |
1.1435 USD |
1.0617 USD |
1.1435 USD |
1.0674 USD |
| 2024-03-22 |
1.1575 USD |
500,555.7258 FTM |
1.1103 USD |
1.0624 USD |
1.2291 USD |
1.1266 USD |
| 2024-03-21 |
1.0822 USD |
341,709.1872 FTM |
1.1166 USD |
1.0325 USD |
1.1451 USD |
1.0485 USD |
| 2024-03-20 |
0.9504 USD |
282,440.1245 FTM |
1.0305 USD |
0.8980 USD |
1.0351 USD |
0.9914 USD |