Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.7841 USD |
330,405.4260 FTM |
0.7632 USD |
0.6869 USD |
0.8800 USD |
0.8716 USD |
| 2024-11-22 |
0.7142 USD |
219,888.6755 FTM |
0.7073 USD |
0.6869 USD |
0.7473 USD |
0.7473 USD |
| 2024-11-21 |
0.6931 USD |
164,113.7804 FTM |
0.6676 USD |
0.6467 USD |
0.7253 USD |
0.7087 USD |
| 2024-11-20 |
0.6726 USD |
90,043.0221 FTM |
0.6912 USD |
0.6485 USD |
0.7109 USD |
0.6709 USD |
| 2024-11-19 |
0.7026 USD |
147,730.8742 FTM |
0.7270 USD |
0.6883 USD |
0.7319 USD |
0.6939 USD |
| 2024-11-18 |
0.7166 USD |
58,227.1354 FTM |
0.6981 USD |
0.6910 USD |
0.7332 USD |
0.7322 USD |
| 2024-11-17 |
0.7257 USD |
206,856.4341 FTM |
0.7490 USD |
0.6825 USD |
0.7636 USD |
0.6893 USD |
| 2024-11-16 |
0.7475 USD |
128,438.2881 FTM |
0.7070 USD |
0.7039 USD |
0.7623 USD |
0.7433 USD |
| 2024-11-15 |
0.7037 USD |
92,409.7686 FTM |
0.6762 USD |
0.6614 USD |
0.7272 USD |
0.7150 USD |
| 2024-11-14 |
0.6986 USD |
131,703.5423 FTM |
0.6930 USD |
0.6656 USD |
0.7359 USD |
0.6752 USD |
| 2024-11-13 |
0.7227 USD |
303,774.6333 FTM |
0.7635 USD |
0.6833 USD |
0.7702 USD |
0.6901 USD |
| 2024-11-12 |
0.7669 USD |
393,278.8404 FTM |
0.8267 USD |
0.7204 USD |
0.8400 USD |
0.7733 USD |
| 2024-11-11 |
0.8028 USD |
372,804.6357 FTM |
0.7910 USD |
0.7515 USD |
0.8326 USD |
0.8139 USD |
| 2024-11-10 |
0.7827 USD |
295,471.5079 FTM |
0.7478 USD |
0.7346 USD |
0.8200 USD |
0.8070 USD |
| 2024-11-09 |
0.7338 USD |
69,074.3281 FTM |
0.7239 USD |
0.7182 USD |
0.7600 USD |
0.7569 USD |
| 2024-11-08 |
0.7174 USD |
60,430.6402 FTM |
0.7296 USD |
0.7000 USD |
0.7341 USD |
0.7164 USD |
| 2024-11-07 |
0.7131 USD |
102,578.6766 FTM |
0.6915 USD |
0.6855 USD |
0.7346 USD |
0.7223 USD |
| 2024-11-06 |
0.6564 USD |
161,344.2061 FTM |
0.6100 USD |
0.6022 USD |
0.7000 USD |
0.6958 USD |
| 2024-11-05 |
0.5809 USD |
34,953.8958 FTM |
0.5486 USD |
0.5486 USD |
0.6057 USD |
0.5807 USD |
| 2024-11-04 |
0.5621 USD |
56,863.3050 FTM |
0.5931 USD |
0.5294 USD |
0.6030 USD |
0.5421 USD |
| 2024-11-03 |
0.5862 USD |
75,706.3817 FTM |
0.6193 USD |
0.5633 USD |
0.6193 USD |
0.5977 USD |
| 2024-11-02 |
0.6365 USD |
22,718.8384 FTM |
0.6431 USD |
0.6178 USD |
0.6431 USD |
0.6178 USD |
| 2024-11-01 |
0.6439 USD |
51,171.6393 FTM |
0.6607 USD |
0.6289 USD |
0.6680 USD |
0.6373 USD |
| 2024-10-31 |
0.6626 USD |
35,190.7235 FTM |
0.6914 USD |
0.6449 USD |
0.6914 USD |
0.6540 USD |
| 2024-10-30 |
0.6975 USD |
7,348.3921 FTM |
0.7065 USD |
0.6913 USD |
0.7086 USD |
0.6977 USD |
| 2024-10-29 |
0.7150 USD |
144,031.3970 FTM |
0.6950 USD |
0.6950 USD |
0.7250 USD |
0.7206 USD |
| 2024-10-28 |
0.6800 USD |
29,127.9758 FTM |
0.6836 USD |
0.6611 USD |
0.6901 USD |
0.6878 USD |
| 2024-10-27 |
0.6403 USD |
375,290.6381 FTM |
0.6451 USD |
0.6380 USD |
0.6923 USD |
0.6923 USD |
| 2024-10-26 |
0.6353 USD |
69,026.5134 FTM |
0.6154 USD |
0.6071 USD |
0.6487 USD |
0.6400 USD |
| 2024-10-25 |
0.6705 USD |
52,157.3232 FTM |
0.6835 USD |
0.6467 USD |
0.6867 USD |
0.6536 USD |
| 2024-10-24 |
0.6901 USD |
154,229.9038 FTM |
0.6873 USD |
0.6869 USD |
0.7010 USD |
0.6905 USD |
| 2024-10-23 |
0.7008 USD |
419,878.2093 FTM |
0.7048 USD |
0.6614 USD |
0.7111 USD |
0.6833 USD |
| 2024-10-22 |
0.7105 USD |
362,644.0555 FTM |
0.7399 USD |
0.7010 USD |
0.7475 USD |
0.7087 USD |
| 2024-10-21 |
0.7443 USD |
392,047.0462 FTM |
0.7622 USD |
0.7332 USD |
0.7900 USD |
0.7474 USD |
| 2024-10-20 |
0.7450 USD |
29,068.2591 FTM |
0.7158 USD |
0.7158 USD |
0.7586 USD |
0.7579 USD |
| 2024-10-19 |
0.7323 USD |
48,424.5641 FTM |
0.7300 USD |
0.7171 USD |
0.7386 USD |
0.7215 USD |
| 2024-10-18 |
0.7258 USD |
69,181.3996 FTM |
0.7216 USD |
0.7071 USD |
0.7447 USD |
0.7301 USD |
| 2024-10-17 |
0.7412 USD |
71,642.4158 FTM |
0.7451 USD |
0.7042 USD |
0.7641 USD |
0.7213 USD |
| 2024-10-16 |
0.7528 USD |
112,943.7237 FTM |
0.7587 USD |
0.7365 USD |
0.7683 USD |
0.7463 USD |
| 2024-10-15 |
0.7608 USD |
200,630.7189 FTM |
0.7297 USD |
0.7275 USD |
0.7900 USD |
0.7589 USD |
| 2024-10-14 |
0.7025 USD |
271,452.8395 FTM |
0.6612 USD |
0.6612 USD |
0.7425 USD |
0.7329 USD |
| 2024-10-13 |
0.6711 USD |
203,238.9667 FTM |
0.7051 USD |
0.6561 USD |
0.7100 USD |
0.6700 USD |
| 2024-10-12 |
0.6950 USD |
420,092.1593 FTM |
0.6806 USD |
0.6675 USD |
0.7070 USD |
0.7013 USD |
| 2024-10-11 |
0.6754 USD |
520,933.8219 FTM |
0.6317 USD |
0.6317 USD |
0.6866 USD |
0.6780 USD |
| 2024-10-10 |
0.6443 USD |
452,344.3193 FTM |
0.6614 USD |
0.6253 USD |
0.6981 USD |
0.6338 USD |
| 2024-10-09 |
0.6966 USD |
113,903.6561 FTM |
0.6938 USD |
0.6629 USD |
0.7113 USD |
0.6649 USD |
| 2024-10-08 |
0.6770 USD |
45,415.0691 FTM |
0.6673 USD |
0.6553 USD |
0.6961 USD |
0.6814 USD |
| 2024-10-07 |
0.6674 USD |
217,341.7443 FTM |
0.6598 USD |
0.6430 USD |
0.6950 USD |
0.6743 USD |
| 2024-10-06 |
0.6437 USD |
140,695.6007 FTM |
0.6200 USD |
0.6200 USD |
0.6554 USD |
0.6443 USD |
| 2024-10-05 |
0.6120 USD |
135,343.6851 FTM |
0.6341 USD |
0.6005 USD |
0.6410 USD |
0.6052 USD |