Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.8596 USD |
95,870.9266 FTM |
0.8526 USD |
0.8292 USD |
0.8719 USD |
0.8512 USD |
| 2025-01-03 |
0.8072 USD |
322,464.9896 FTM |
0.7817 USD |
0.7551 USD |
0.8719 USD |
0.8700 USD |
| 2025-01-02 |
0.8037 USD |
209,680.0117 FTM |
0.7936 USD |
0.7500 USD |
0.8625 USD |
0.7742 USD |
| 2025-01-01 |
0.7247 USD |
251,024.1764 FTM |
0.6850 USD |
0.6625 USD |
0.8238 USD |
0.8225 USD |
| 2024-12-31 |
0.7170 USD |
5,868,009.2347 FTM |
0.7260 USD |
0.6755 USD |
0.7386 USD |
0.6786 USD |
| 2024-12-30 |
0.7328 USD |
8,118,629.6814 FTM |
0.7907 USD |
0.6935 USD |
0.8103 USD |
0.6980 USD |
| 2024-12-29 |
0.7924 USD |
910,320.5313 FTM |
0.7833 USD |
0.7678 USD |
0.8116 USD |
0.7765 USD |
| 2024-12-28 |
0.7968 USD |
6,074,042.2745 FTM |
0.8340 USD |
0.7700 USD |
0.8370 USD |
0.7884 USD |
| 2024-12-27 |
0.8779 USD |
1,188,727.7706 FTM |
0.8700 USD |
0.8300 USD |
0.9199 USD |
0.8300 USD |
| 2024-12-26 |
0.9233 USD |
290,034.1889 FTM |
0.9649 USD |
0.8700 USD |
0.9649 USD |
0.8784 USD |
| 2024-12-25 |
0.9940 USD |
36,579.4390 FTM |
1.0001 USD |
0.9600 USD |
1.0200 USD |
0.9600 USD |
| 2024-12-24 |
0.9847 USD |
516,829.9162 FTM |
1.0300 USD |
0.9045 USD |
1.0354 USD |
0.9968 USD |
| 2024-12-23 |
0.9613 USD |
276,077.1060 FTM |
0.9646 USD |
0.9391 USD |
1.0184 USD |
0.9730 USD |
| 2024-12-22 |
0.9739 USD |
397,023.7519 FTM |
0.9678 USD |
0.9316 USD |
1.0125 USD |
0.9633 USD |
| 2024-12-21 |
1.0531 USD |
399,333.2996 FTM |
0.9857 USD |
0.9581 USD |
1.1000 USD |
0.9680 USD |
| 2024-12-20 |
0.9289 USD |
801,434.1369 FTM |
0.9850 USD |
0.8464 USD |
1.0265 USD |
0.9999 USD |
| 2024-12-19 |
1.0890 USD |
235,782.8490 FTM |
1.1079 USD |
0.9642 USD |
1.1690 USD |
1.0178 USD |
| 2024-12-18 |
1.2221 USD |
278,171.1930 FTM |
1.3110 USD |
1.0910 USD |
1.3610 USD |
1.1101 USD |
| 2024-12-17 |
1.3969 USD |
613,226.3628 FTM |
1.3792 USD |
1.3139 USD |
1.4250 USD |
1.3139 USD |
| 2024-12-16 |
1.4216 USD |
527,895.8062 FTM |
1.4330 USD |
1.3392 USD |
1.4711 USD |
1.3870 USD |
| 2024-12-15 |
1.3425 USD |
83,747.5766 FTM |
1.2291 USD |
1.2017 USD |
1.4300 USD |
1.4221 USD |
| 2024-12-14 |
1.2526 USD |
220,592.9741 FTM |
1.3241 USD |
1.2149 USD |
1.3241 USD |
1.2198 USD |
| 2024-12-13 |
1.2675 USD |
100,302.7731 FTM |
1.2207 USD |
1.1960 USD |
1.3113 USD |
1.3007 USD |
| 2024-12-12 |
1.2720 USD |
104,005.6299 FTM |
1.2469 USD |
1.2200 USD |
1.3244 USD |
1.2336 USD |
| 2024-12-11 |
1.1692 USD |
235,413.9826 FTM |
1.1598 USD |
1.1285 USD |
1.2500 USD |
1.2500 USD |
| 2024-12-10 |
1.0964 USD |
409,653.4531 FTM |
1.1223 USD |
1.0600 USD |
1.1931 USD |
1.1575 USD |
| 2024-12-09 |
1.1692 USD |
259,737.6683 FTM |
1.3298 USD |
1.0000 USD |
1.3373 USD |
1.1268 USD |
| 2024-12-08 |
1.3209 USD |
56,929.2730 FTM |
1.3291 USD |
1.2907 USD |
1.3763 USD |
1.3341 USD |
| 2024-12-07 |
1.3442 USD |
121,135.9412 FTM |
1.3165 USD |
1.2982 USD |
1.3917 USD |
1.3292 USD |
| 2024-12-06 |
1.3155 USD |
115,025.6436 FTM |
1.3065 USD |
1.2630 USD |
1.3600 USD |
1.2982 USD |
| 2024-12-05 |
1.2521 USD |
1,276,650.5152 FTM |
1.2153 USD |
1.1541 USD |
1.3317 USD |
1.3317 USD |
| 2024-12-04 |
1.2218 USD |
1,200,076.1111 FTM |
1.2560 USD |
1.1700 USD |
1.2900 USD |
1.2066 USD |
| 2024-12-03 |
1.2499 USD |
1,896,550.9953 FTM |
1.2450 USD |
1.1845 USD |
1.3487 USD |
1.2584 USD |
| 2024-12-02 |
1.0884 USD |
365,899.6912 FTM |
1.0905 USD |
0.9860 USD |
1.2228 USD |
1.1779 USD |
| 2024-12-01 |
1.0656 USD |
136,539.3838 FTM |
1.0615 USD |
1.0250 USD |
1.1048 USD |
1.1004 USD |
| 2024-11-30 |
1.0609 USD |
127,021.7605 FTM |
1.0261 USD |
1.0128 USD |
1.0906 USD |
1.0557 USD |
| 2024-11-29 |
1.0078 USD |
421,687.0317 FTM |
1.0009 USD |
0.9963 USD |
1.0485 USD |
1.0208 USD |
| 2024-11-28 |
1.0278 USD |
171,046.0455 FTM |
1.0471 USD |
0.9852 USD |
1.1013 USD |
1.0060 USD |
| 2024-11-27 |
1.0683 USD |
272,876.5930 FTM |
1.0746 USD |
1.0350 USD |
1.1300 USD |
1.0503 USD |
| 2024-11-26 |
1.0249 USD |
408,609.0941 FTM |
0.9804 USD |
0.9245 USD |
1.1000 USD |
1.1000 USD |
| 2024-11-25 |
0.9464 USD |
637,599.9729 FTM |
1.0016 USD |
0.9100 USD |
1.0141 USD |
0.9783 USD |
| 2024-11-24 |
0.9287 USD |
613,016.9780 FTM |
0.8749 USD |
0.8367 USD |
1.0265 USD |
1.0015 USD |
| 2024-11-23 |
0.8683 USD |
721,579.4633 FTM |
0.7632 USD |
0.7533 USD |
0.9487 USD |
0.8809 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 |