Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-01 |
0.2012 USD |
101,419.6109 FTM |
0.2009 USD |
0.2000 USD |
0.2048 USD |
0.2042 USD |
| 2023-08-31 |
0.2094 USD |
446,618.7215 FTM |
0.2110 USD |
0.2003 USD |
0.2151 USD |
0.2003 USD |
| 2023-08-30 |
0.2119 USD |
115,133.0522 FTM |
0.2152 USD |
0.2092 USD |
0.2167 USD |
0.2110 USD |
| 2023-08-29 |
0.2150 USD |
86,071.5715 FTM |
0.2007 USD |
0.2001 USD |
0.2185 USD |
0.2163 USD |
| 2023-08-28 |
0.1990 USD |
5,603.2399 FTM |
0.2012 USD |
0.1962 USD |
0.2026 USD |
0.2026 USD |
| 2023-08-27 |
0.2020 USD |
5,600.8544 FTM |
0.2004 USD |
0.2004 USD |
0.2043 USD |
0.2020 USD |
| 2023-08-26 |
0.2029 USD |
28,243.0063 FTM |
0.2048 USD |
0.2002 USD |
0.2048 USD |
0.2002 USD |
| 2023-08-25 |
0.2064 USD |
295,759.8664 FTM |
0.2094 USD |
0.2029 USD |
0.2094 USD |
0.2074 USD |
| 2023-08-24 |
0.2066 USD |
153,317.9934 FTM |
0.2114 USD |
0.2053 USD |
0.2116 USD |
0.2072 USD |
| 2023-08-23 |
0.2051 USD |
100,983.0761 FTM |
0.2014 USD |
0.1993 USD |
0.2098 USD |
0.2083 USD |
| 2023-08-22 |
0.1982 USD |
121,260.0758 FTM |
0.2042 USD |
0.1950 USD |
0.2044 USD |
0.1961 USD |
| 2023-08-21 |
0.2065 USD |
181,306.9919 FTM |
0.2066 USD |
0.1994 USD |
0.2101 USD |
0.2052 USD |
| 2023-08-20 |
0.2065 USD |
184,249.9786 FTM |
0.2082 USD |
0.2051 USD |
0.2109 USD |
0.2082 USD |
| 2023-08-19 |
0.2072 USD |
29,407.7110 FTM |
0.2003 USD |
0.2003 USD |
0.2088 USD |
0.2080 USD |
| 2023-08-18 |
0.1969 USD |
72,663.2417 FTM |
0.1945 USD |
0.1926 USD |
0.2005 USD |
0.2000 USD |
| 2023-08-17 |
0.1959 USD |
225,266.6225 FTM |
0.2132 USD |
0.1744 USD |
0.2171 USD |
0.1979 USD |
| 2023-08-16 |
0.2161 USD |
147,706.5077 FTM |
0.2284 USD |
0.2097 USD |
0.2285 USD |
0.2142 USD |
| 2023-08-15 |
0.2302 USD |
111,310.1825 FTM |
0.2400 USD |
0.2185 USD |
0.2402 USD |
0.2274 USD |
| 2023-08-14 |
0.2407 USD |
57,775.8644 FTM |
0.2397 USD |
0.2397 USD |
0.2456 USD |
0.2409 USD |
| 2023-08-13 |
0.2410 USD |
4,649.4258 FTM |
0.2408 USD |
0.2400 USD |
0.2418 USD |
0.2400 USD |
| 2023-08-12 |
0.2403 USD |
59,894.4136 FTM |
0.2406 USD |
0.2394 USD |
0.2406 USD |
0.2402 USD |
| 2023-08-11 |
0.2406 USD |
70,243.1849 FTM |
0.2397 USD |
0.2378 USD |
0.2450 USD |
0.2414 USD |
| 2023-08-10 |
0.2383 USD |
347,004.7116 FTM |
0.2366 USD |
0.2353 USD |
0.2412 USD |
0.2388 USD |
| 2023-08-09 |
0.2364 USD |
249,272.8001 FTM |
0.2378 USD |
0.2331 USD |
0.2410 USD |
0.2350 USD |
| 2023-08-08 |
0.2358 USD |
156,621.2605 FTM |
0.2322 USD |
0.2308 USD |
0.2400 USD |
0.2376 USD |
| 2023-08-07 |
0.2329 USD |
180,636.5170 FTM |
0.2371 USD |
0.2275 USD |
0.2404 USD |
0.2337 USD |
| 2023-08-06 |
0.2381 USD |
93,731.2935 FTM |
0.2366 USD |
0.2358 USD |
0.2405 USD |
0.2366 USD |
| 2023-08-05 |
0.2355 USD |
37,278.5897 FTM |
0.2316 USD |
0.2316 USD |
0.2367 USD |
0.2359 USD |
| 2023-08-04 |
0.2336 USD |
75,595.5064 FTM |
0.2335 USD |
0.2316 USD |
0.2375 USD |
0.2321 USD |
| 2023-08-03 |
0.2348 USD |
16,744.6234 FTM |
0.2381 USD |
0.2307 USD |
0.2385 USD |
0.2307 USD |
| 2023-08-02 |
0.2408 USD |
328,809.6915 FTM |
0.2505 USD |
0.2368 USD |
0.2505 USD |
0.2392 USD |
| 2023-08-01 |
0.2361 USD |
224,452.3809 FTM |
0.2359 USD |
0.2275 USD |
0.2491 USD |
0.2462 USD |
| 2023-07-31 |
0.2377 USD |
144,958.9955 FTM |
0.2406 USD |
0.2328 USD |
0.2418 USD |
0.2341 USD |
| 2023-07-30 |
0.2427 USD |
86,888.3478 FTM |
0.2466 USD |
0.2378 USD |
0.2466 USD |
0.2382 USD |
| 2023-07-29 |
0.2448 USD |
10,679.1777 FTM |
0.2475 USD |
0.2443 USD |
0.2475 USD |
0.2462 USD |
| 2023-07-28 |
0.2461 USD |
128,955.0435 FTM |
0.2461 USD |
0.2443 USD |
0.2482 USD |
0.2472 USD |
| 2023-07-27 |
0.2445 USD |
84,889.7098 FTM |
0.2467 USD |
0.2407 USD |
0.2487 USD |
0.2428 USD |
| 2023-07-26 |
0.2394 USD |
150,449.3411 FTM |
0.2343 USD |
0.2298 USD |
0.2502 USD |
0.2461 USD |
| 2023-07-25 |
0.2381 USD |
83,839.0680 FTM |
0.2418 USD |
0.2342 USD |
0.2433 USD |
0.2349 USD |
| 2023-07-24 |
0.2514 USD |
310,893.5933 FTM |
0.2566 USD |
0.2396 USD |
0.2570 USD |
0.2438 USD |
| 2023-07-23 |
0.2578 USD |
148,944.5568 FTM |
0.2518 USD |
0.2518 USD |
0.2609 USD |
0.2558 USD |
| 2023-07-22 |
0.2525 USD |
20,257.4016 FTM |
0.2583 USD |
0.2497 USD |
0.2583 USD |
0.2520 USD |
| 2023-07-21 |
0.2574 USD |
62,359.9743 FTM |
0.2578 USD |
0.2558 USD |
0.2602 USD |
0.2582 USD |
| 2023-07-20 |
0.2577 USD |
190,890.2569 FTM |
0.2542 USD |
0.2515 USD |
0.2623 USD |
0.2572 USD |
| 2023-07-19 |
0.2580 USD |
48,893.5641 FTM |
0.2610 USD |
0.2543 USD |
0.2625 USD |
0.2547 USD |
| 2023-07-18 |
0.2617 USD |
39,719.2608 FTM |
0.2659 USD |
0.2508 USD |
0.2661 USD |
0.2562 USD |
| 2023-07-17 |
0.2622 USD |
125,919.6955 FTM |
0.2574 USD |
0.2565 USD |
0.2667 USD |
0.2631 USD |
| 2023-07-16 |
0.2683 USD |
117,218.5750 FTM |
0.2743 USD |
0.2653 USD |
0.2744 USD |
0.2663 USD |
| 2023-07-15 |
0.2804 USD |
108,079.3963 FTM |
0.2803 USD |
0.2738 USD |
0.2869 USD |
0.2753 USD |
| 2023-07-14 |
0.2917 USD |
284,513.5803 FTM |
0.3090 USD |
0.2741 USD |
0.3164 USD |
0.2810 USD |