Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.9445 USD |
812,313.0862 FTM |
0.9300 USD |
0.7939 USD |
1.0833 USD |
1.0353 USD |
| 2024-03-18 |
0.8930 USD |
391,394.0076 FTM |
0.8471 USD |
0.8152 USD |
0.9531 USD |
0.9392 USD |
| 2024-03-17 |
0.8382 USD |
539,563.2641 FTM |
0.7980 USD |
0.7582 USD |
0.9197 USD |
0.8800 USD |
| 2024-03-16 |
0.9145 USD |
1,133,727.6805 FTM |
0.8735 USD |
0.7877 USD |
0.9814 USD |
0.7985 USD |
| 2024-03-15 |
0.7776 USD |
276,898.0078 FTM |
0.8324 USD |
0.7242 USD |
0.8396 USD |
0.8082 USD |
| 2024-03-14 |
0.8512 USD |
390,576.9766 FTM |
0.8911 USD |
0.8223 USD |
0.8992 USD |
0.8376 USD |
| 2024-03-13 |
0.8583 USD |
179,433.8374 FTM |
0.8267 USD |
0.8033 USD |
0.9050 USD |
0.8651 USD |
| 2024-03-12 |
0.7977 USD |
124,703.3109 FTM |
0.8201 USD |
0.7514 USD |
0.8201 USD |
0.7960 USD |
| 2024-03-11 |
0.7942 USD |
362,043.0106 FTM |
0.7481 USD |
0.7211 USD |
0.8562 USD |
0.8095 USD |
| 2024-03-10 |
0.7724 USD |
89,539.0959 FTM |
0.7911 USD |
0.7526 USD |
0.8124 USD |
0.7641 USD |
| 2024-03-09 |
0.8167 USD |
69,463.6043 FTM |
0.8144 USD |
0.7912 USD |
0.8359 USD |
0.8077 USD |
| 2024-03-08 |
0.8040 USD |
226,810.8871 FTM |
0.8475 USD |
0.7610 USD |
0.8637 USD |
0.8055 USD |
| 2024-03-07 |
0.7866 USD |
1,654,383.6657 FTM |
0.7098 USD |
0.7040 USD |
0.8550 USD |
0.8500 USD |
| 2024-03-06 |
0.6806 USD |
698,362.8144 FTM |
0.6351 USD |
0.6159 USD |
0.7245 USD |
0.7180 USD |
| 2024-03-05 |
0.6653 USD |
950,083.0877 FTM |
0.6384 USD |
0.5446 USD |
0.7278 USD |
0.5792 USD |
| 2024-03-04 |
0.6710 USD |
3,163,624.6811 FTM |
0.7050 USD |
0.6121 USD |
0.7489 USD |
0.6449 USD |
| 2024-03-03 |
0.5780 USD |
804,150.6098 FTM |
0.5412 USD |
0.4795 USD |
0.6611 USD |
0.6575 USD |
| 2024-03-02 |
0.5200 USD |
483,134.7024 FTM |
0.4927 USD |
0.4924 USD |
0.5400 USD |
0.5344 USD |
| 2024-03-01 |
0.4874 USD |
322,652.0639 FTM |
0.4612 USD |
0.4601 USD |
0.5065 USD |
0.4884 USD |
| 2024-02-29 |
0.4781 USD |
174,866.6972 FTM |
0.4721 USD |
0.4511 USD |
0.4919 USD |
0.4576 USD |
| 2024-02-28 |
0.4715 USD |
474,987.7790 FTM |
0.4474 USD |
0.4207 USD |
0.4978 USD |
0.4745 USD |
| 2024-02-27 |
0.4439 USD |
182,755.4342 FTM |
0.4363 USD |
0.4309 USD |
0.4547 USD |
0.4437 USD |
| 2024-02-26 |
0.4243 USD |
143,695.3421 FTM |
0.4165 USD |
0.4112 USD |
0.4359 USD |
0.4328 USD |
| 2024-02-25 |
0.4160 USD |
220,618.0548 FTM |
0.4224 USD |
0.4119 USD |
0.4248 USD |
0.4188 USD |
| 2024-02-24 |
0.4111 USD |
89,123.0642 FTM |
0.3971 USD |
0.3879 USD |
0.4232 USD |
0.4202 USD |
| 2024-02-23 |
0.3966 USD |
76,960.2360 FTM |
0.4023 USD |
0.3853 USD |
0.4064 USD |
0.4003 USD |
| 2024-02-22 |
0.4133 USD |
44,468.1313 FTM |
0.4036 USD |
0.3944 USD |
0.4200 USD |
0.4167 USD |
| 2024-02-21 |
0.4023 USD |
78,783.6101 FTM |
0.4222 USD |
0.3910 USD |
0.4225 USD |
0.3995 USD |
| 2024-02-20 |
0.4211 USD |
188,952.0738 FTM |
0.4316 USD |
0.4020 USD |
0.4392 USD |
0.4226 USD |
| 2024-02-19 |
0.4307 USD |
155,861.2050 FTM |
0.4247 USD |
0.4232 USD |
0.4404 USD |
0.4264 USD |
| 2024-02-18 |
0.4097 USD |
80,962.3807 FTM |
0.3995 USD |
0.3964 USD |
0.4245 USD |
0.4227 USD |
| 2024-02-17 |
0.3991 USD |
93,043.2024 FTM |
0.4090 USD |
0.3868 USD |
0.4100 USD |
0.3966 USD |
| 2024-02-16 |
0.4119 USD |
86,288.5186 FTM |
0.4161 USD |
0.3987 USD |
0.4247 USD |
0.4072 USD |
| 2024-02-15 |
0.4135 USD |
100,313.0404 FTM |
0.4140 USD |
0.4016 USD |
0.4194 USD |
0.4173 USD |
| 2024-02-14 |
0.4122 USD |
200,018.7801 FTM |
0.3928 USD |
0.3924 USD |
0.4177 USD |
0.4062 USD |
| 2024-02-13 |
0.3894 USD |
168,594.5086 FTM |
0.4018 USD |
0.3829 USD |
0.4034 USD |
0.3924 USD |
| 2024-02-12 |
0.3847 USD |
516,289.8413 FTM |
0.3866 USD |
0.3747 USD |
0.4057 USD |
0.4006 USD |
| 2024-02-11 |
0.3923 USD |
217,911.9174 FTM |
0.3998 USD |
0.3892 USD |
0.4011 USD |
0.3900 USD |
| 2024-02-10 |
0.3928 USD |
46,336.8751 FTM |
0.3978 USD |
0.3863 USD |
0.4009 USD |
0.3944 USD |
| 2024-02-09 |
0.3894 USD |
963,202.4062 FTM |
0.3767 USD |
0.3748 USD |
0.4045 USD |
0.3966 USD |
| 2024-02-08 |
0.3725 USD |
158,251.8425 FTM |
0.3669 USD |
0.3666 USD |
0.3750 USD |
0.3714 USD |
| 2024-02-07 |
0.3549 USD |
51,010.1859 FTM |
0.3564 USD |
0.3488 USD |
0.3652 USD |
0.3628 USD |
| 2024-02-06 |
0.3588 USD |
263,139.0229 FTM |
0.3580 USD |
0.3541 USD |
0.3636 USD |
0.3573 USD |
| 2024-02-05 |
0.3567 USD |
34,030.7567 FTM |
0.3487 USD |
0.3425 USD |
0.3637 USD |
0.3559 USD |
| 2024-02-04 |
0.3518 USD |
88,307.8598 FTM |
0.3540 USD |
0.3460 USD |
0.3602 USD |
0.3482 USD |
| 2024-02-03 |
0.3597 USD |
21,354.8184 FTM |
0.3619 USD |
0.3541 USD |
0.3654 USD |
0.3596 USD |
| 2024-02-02 |
0.3599 USD |
64,218.9846 FTM |
0.3547 USD |
0.3547 USD |
0.3653 USD |
0.3611 USD |
| 2024-02-01 |
0.3487 USD |
83,568.3091 FTM |
0.3538 USD |
0.3438 USD |
0.3543 USD |
0.3495 USD |
| 2024-01-31 |
0.3606 USD |
167,069.4245 FTM |
0.3754 USD |
0.3494 USD |
0.3754 USD |
0.3552 USD |
| 2024-01-30 |
0.3825 USD |
365,309.8357 FTM |
0.3840 USD |
0.3766 USD |
0.3946 USD |
0.3875 USD |