Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-21 |
0.0798 USD |
1,083.4599 FTM |
0.0812 USD |
0.0753 USD |
0.0832 USD |
0.0811 USD |
| 2025-12-20 |
0.0776 USD |
971.6870 FTM |
0.0776 USD |
0.0753 USD |
0.0832 USD |
0.0754 USD |
| 2025-12-19 |
0.0735 USD |
4,217.2188 FTM |
0.0735 USD |
0.0735 USD |
0.0735 USD |
0.0735 USD |
| 2025-12-18 |
0.0787 USD |
162,417.5187 FTM |
0.0824 USD |
0.0746 USD |
0.0845 USD |
0.0746 USD |
| 2025-12-17 |
0.0826 USD |
39,983.4856 FTM |
0.0860 USD |
0.0811 USD |
0.0860 USD |
0.0824 USD |
| 2025-12-16 |
0.0815 USD |
12,677.3477 FTM |
0.0829 USD |
0.0811 USD |
0.0849 USD |
0.0811 USD |
| 2025-12-15 |
0.0871 USD |
6,522.5376 FTM |
0.0890 USD |
0.0839 USD |
0.0890 USD |
0.0840 USD |
| 2025-12-14 |
0.0907 USD |
17,770.3280 FTM |
0.0904 USD |
0.0904 USD |
0.0935 USD |
0.0925 USD |
| 2025-12-13 |
0.0911 USD |
35,780.2038 FTM |
0.0906 USD |
0.0906 USD |
0.0914 USD |
0.0914 USD |
| 2025-12-12 |
0.0932 USD |
36,255.1803 FTM |
0.0942 USD |
0.0905 USD |
0.0966 USD |
0.0905 USD |
| 2025-12-11 |
0.0937 USD |
49,482.6696 FTM |
0.0938 USD |
0.0914 USD |
0.0958 USD |
0.0950 USD |
| 2025-12-10 |
0.0979 USD |
92,676.7849 FTM |
0.1028 USD |
0.0912 USD |
0.1048 USD |
0.0912 USD |
| 2025-12-09 |
0.1038 USD |
10,083.0645 FTM |
0.0997 USD |
0.0968 USD |
0.1040 USD |
0.1040 USD |
| 2025-12-08 |
0.1005 USD |
18,466.5827 FTM |
0.0985 USD |
0.0950 USD |
0.1008 USD |
0.0968 USD |
| 2025-12-07 |
0.0980 USD |
38,395.1962 FTM |
0.0997 USD |
0.0927 USD |
0.0997 USD |
0.0983 USD |
| 2025-12-06 |
0.0957 USD |
555.7299 FTM |
0.0960 USD |
0.0956 USD |
0.0960 USD |
0.0960 USD |
| 2025-12-05 |
0.0972 USD |
78,032.2509 FTM |
0.1066 USD |
0.0942 USD |
0.1066 USD |
0.0942 USD |
| 2025-12-04 |
0.1011 USD |
80,103.6017 FTM |
0.1087 USD |
0.1005 USD |
0.1087 USD |
0.1008 USD |
| 2025-12-03 |
0.1031 USD |
14,947.4056 FTM |
0.1058 USD |
0.1018 USD |
0.1062 USD |
0.1018 USD |
| 2025-12-02 |
0.0975 USD |
107,281.2083 FTM |
0.0943 USD |
0.0933 USD |
0.1012 USD |
0.1012 USD |
| 2025-12-01 |
0.0958 USD |
241,694.7131 FTM |
0.1086 USD |
0.0914 USD |
0.1086 USD |
0.0948 USD |
| 2025-11-30 |
0.0000 USD |
0.0000 FTM |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1086 USD |
| 2025-11-29 |
0.1099 USD |
113,129.1364 FTM |
0.1106 USD |
0.1085 USD |
0.1143 USD |
0.1086 USD |
| 2025-11-28 |
0.1115 USD |
28,141.4874 FTM |
0.1115 USD |
0.1115 USD |
0.1144 USD |
0.1144 USD |
| 2025-11-27 |
0.1144 USD |
174.1060 FTM |
0.1144 USD |
0.1144 USD |
0.1144 USD |
0.1144 USD |
| 2025-11-26 |
0.1047 USD |
135,081.0529 FTM |
0.1057 USD |
0.1045 USD |
0.1057 USD |
0.1047 USD |
| 2025-11-25 |
0.1155 USD |
2,859.8281 FTM |
0.1152 USD |
0.1152 USD |
0.1157 USD |
0.1157 USD |
| 2025-11-24 |
0.1048 USD |
11,617.9186 FTM |
0.1017 USD |
0.1017 USD |
0.1089 USD |
0.1089 USD |
| 2025-11-23 |
0.1053 USD |
34,440.1142 FTM |
0.1107 USD |
0.1013 USD |
0.1107 USD |
0.1015 USD |
| 2025-11-22 |
0.1058 USD |
87,258.4793 FTM |
0.1057 USD |
0.1054 USD |
0.1079 USD |
0.1055 USD |
| 2025-11-21 |
0.1127 USD |
40,500.5393 FTM |
0.1170 USD |
0.1065 USD |
0.1205 USD |
0.1109 USD |
| 2025-11-20 |
0.1209 USD |
11,208.0424 FTM |
0.1217 USD |
0.1170 USD |
0.1269 USD |
0.1170 USD |
| 2025-11-19 |
0.1228 USD |
71,251.2923 FTM |
0.1256 USD |
0.1213 USD |
0.1256 USD |
0.1213 USD |
| 2025-11-18 |
0.1270 USD |
18,149.3619 FTM |
0.1201 USD |
0.1201 USD |
0.1300 USD |
0.1256 USD |
| 2025-11-17 |
0.1221 USD |
63,775.2147 FTM |
0.1281 USD |
0.1132 USD |
0.1282 USD |
0.1198 USD |
| 2025-11-16 |
0.0000 USD |
0.0000 FTM |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1399 USD |
| 2025-11-15 |
0.1401 USD |
6,630.3258 FTM |
0.1400 USD |
0.1399 USD |
0.1404 USD |
0.1399 USD |
| 2025-11-14 |
0.1334 USD |
128,670.6839 FTM |
0.1393 USD |
0.1260 USD |
0.1408 USD |
0.1324 USD |
| 2025-11-13 |
0.1422 USD |
8,529.6710 FTM |
0.1421 USD |
0.1350 USD |
0.1466 USD |
0.1350 USD |
| 2025-11-12 |
0.1462 USD |
120,393.4594 FTM |
0.1406 USD |
0.1401 USD |
0.1581 USD |
0.1466 USD |
| 2025-11-11 |
0.1453 USD |
64,956.0907 FTM |
0.1535 USD |
0.1386 USD |
0.1535 USD |
0.1419 USD |
| 2025-11-10 |
0.1545 USD |
11,586.6477 FTM |
0.1639 USD |
0.1498 USD |
0.1639 USD |
0.1510 USD |
| 2025-11-09 |
0.1630 USD |
24,092.6107 FTM |
0.1651 USD |
0.1599 USD |
0.1651 USD |
0.1626 USD |
| 2025-11-08 |
0.1656 USD |
148,405.5795 FTM |
0.1700 USD |
0.1549 USD |
0.1900 USD |
0.1620 USD |
| 2025-11-07 |
0.1360 USD |
297,235.8019 FTM |
0.1299 USD |
0.1234 USD |
0.1509 USD |
0.1492 USD |
| 2025-11-06 |
0.1267 USD |
549,927.3226 FTM |
0.1340 USD |
0.1097 USD |
0.1470 USD |
0.1234 USD |
| 2025-11-05 |
0.1231 USD |
161,699.4585 FTM |
0.1282 USD |
0.1154 USD |
0.1343 USD |
0.1322 USD |
| 2025-11-04 |
0.1192 USD |
25,714.9991 FTM |
0.1226 USD |
0.1157 USD |
0.1226 USD |
0.1157 USD |
| 2025-11-03 |
0.1337 USD |
35,654.0680 FTM |
0.1410 USD |
0.1262 USD |
0.1410 USD |
0.1262 USD |
| 2025-11-02 |
0.1428 USD |
3,118.0188 FTM |
0.1410 USD |
0.1410 USD |
0.1473 USD |
0.1462 USD |