Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-13 |
0.2992 USD |
284,036.3862 FTM |
0.2733 USD |
0.2708 USD |
0.3092 USD |
0.3069 USD |
| 2023-07-12 |
0.2740 USD |
85,804.9674 FTM |
0.2735 USD |
0.2691 USD |
0.2767 USD |
0.2691 USD |
| 2023-07-11 |
0.2784 USD |
106,283.5643 FTM |
0.2785 USD |
0.2717 USD |
0.2789 USD |
0.2717 USD |
| 2023-07-10 |
0.2670 USD |
85,402.6280 FTM |
0.2663 USD |
0.2578 USD |
0.2760 USD |
0.2720 USD |
| 2023-07-09 |
0.2762 USD |
80,159.1776 FTM |
0.2753 USD |
0.2673 USD |
0.2795 USD |
0.2682 USD |
| 2023-07-08 |
0.2719 USD |
128,496.7396 FTM |
0.2690 USD |
0.2658 USD |
0.2759 USD |
0.2742 USD |
| 2023-07-07 |
0.2671 USD |
149,015.9591 FTM |
0.2659 USD |
0.2610 USD |
0.2719 USD |
0.2682 USD |
| 2023-07-06 |
0.2882 USD |
129,882.1273 FTM |
0.2985 USD |
0.2696 USD |
0.3081 USD |
0.2696 USD |
| 2023-07-05 |
0.3044 USD |
21,730.9988 FTM |
0.3166 USD |
0.2993 USD |
0.3176 USD |
0.2995 USD |
| 2023-07-04 |
0.3177 USD |
32,379.1477 FTM |
0.3206 USD |
0.3131 USD |
0.3223 USD |
0.3176 USD |
| 2023-07-03 |
0.3184 USD |
83,934.7544 FTM |
0.3138 USD |
0.3138 USD |
0.3229 USD |
0.3179 USD |
| 2023-07-02 |
0.3064 USD |
48,354.4696 FTM |
0.3084 USD |
0.3002 USD |
0.3136 USD |
0.3113 USD |
| 2023-07-01 |
0.3065 USD |
27,527.1278 FTM |
0.3032 USD |
0.3000 USD |
0.3109 USD |
0.3109 USD |
| 2023-06-30 |
0.3051 USD |
118,701.3221 FTM |
0.2981 USD |
0.2884 USD |
0.3158 USD |
0.3049 USD |
| 2023-06-29 |
0.2942 USD |
105,952.1408 FTM |
0.2956 USD |
0.2892 USD |
0.3072 USD |
0.2985 USD |
| 2023-06-28 |
0.3023 USD |
89,285.6493 FTM |
0.3129 USD |
0.2893 USD |
0.3129 USD |
0.2972 USD |
| 2023-06-27 |
0.3085 USD |
279,464.7237 FTM |
0.3043 USD |
0.3008 USD |
0.3144 USD |
0.3120 USD |
| 2023-06-26 |
0.3104 USD |
547,855.5254 FTM |
0.3129 USD |
0.3051 USD |
0.3251 USD |
0.3051 USD |
| 2023-06-25 |
0.3212 USD |
52,529.2455 FTM |
0.3116 USD |
0.3116 USD |
0.3283 USD |
0.3168 USD |
| 2023-06-24 |
0.3104 USD |
168,929.3670 FTM |
0.3120 USD |
0.3038 USD |
0.3216 USD |
0.3122 USD |
| 2023-06-23 |
0.3095 USD |
326,611.7470 FTM |
0.2934 USD |
0.2934 USD |
0.3153 USD |
0.3144 USD |
| 2023-06-22 |
0.3017 USD |
88,608.1898 FTM |
0.3064 USD |
0.2906 USD |
0.3087 USD |
0.2929 USD |
| 2023-06-21 |
0.2892 USD |
147,827.2687 FTM |
0.2789 USD |
0.2755 USD |
0.3050 USD |
0.3030 USD |
| 2023-06-20 |
0.2651 USD |
46,893.1195 FTM |
0.2672 USD |
0.2537 USD |
0.2743 USD |
0.2743 USD |
| 2023-06-19 |
0.2651 USD |
18,112.1327 FTM |
0.2638 USD |
0.2625 USD |
0.2694 USD |
0.2644 USD |
| 2023-06-18 |
0.2719 USD |
197,066.5077 FTM |
0.2722 USD |
0.2590 USD |
0.2747 USD |
0.2624 USD |
| 2023-06-17 |
0.2770 USD |
21,642.9138 FTM |
0.2675 USD |
0.2675 USD |
0.2805 USD |
0.2775 USD |
| 2023-06-16 |
0.2598 USD |
37,907.0277 FTM |
0.2571 USD |
0.2520 USD |
0.2695 USD |
0.2679 USD |
| 2023-06-15 |
0.2547 USD |
42,636.0160 FTM |
0.2571 USD |
0.2454 USD |
0.2621 USD |
0.2621 USD |
| 2023-06-14 |
0.2583 USD |
48,128.4104 FTM |
0.2604 USD |
0.2487 USD |
0.2662 USD |
0.2543 USD |
| 2023-06-13 |
0.2612 USD |
260,798.3151 FTM |
0.2449 USD |
0.2449 USD |
0.2683 USD |
0.2623 USD |
| 2023-06-12 |
0.2405 USD |
35,234.7280 FTM |
0.2322 USD |
0.2322 USD |
0.2459 USD |
0.2449 USD |
| 2023-06-11 |
0.2394 USD |
31,396.4747 FTM |
0.2386 USD |
0.2359 USD |
0.2447 USD |
0.2420 USD |
| 2023-06-10 |
0.2434 USD |
73,862.4519 FTM |
0.2856 USD |
0.2145 USD |
0.2856 USD |
0.2417 USD |
| 2023-06-09 |
0.2928 USD |
18,600.3934 FTM |
0.2954 USD |
0.2872 USD |
0.2954 USD |
0.2885 USD |
| 2023-06-08 |
0.2926 USD |
6,313.5769 FTM |
0.2920 USD |
0.2892 USD |
0.2979 USD |
0.2970 USD |
| 2023-06-07 |
0.2963 USD |
14,951.3378 FTM |
0.3028 USD |
0.2897 USD |
0.3029 USD |
0.2919 USD |
| 2023-06-06 |
0.2998 USD |
54,118.6534 FTM |
0.2886 USD |
0.2885 USD |
0.3061 USD |
0.3029 USD |
| 2023-06-05 |
0.2985 USD |
98,690.9443 FTM |
0.3251 USD |
0.2798 USD |
0.3257 USD |
0.2921 USD |
| 2023-06-04 |
0.3282 USD |
16,992.5405 FTM |
0.3209 USD |
0.3175 USD |
0.3307 USD |
0.3304 USD |
| 2023-06-03 |
0.3214 USD |
80,326.9995 FTM |
0.3223 USD |
0.3195 USD |
0.3256 USD |
0.3195 USD |
| 2023-06-02 |
0.3207 USD |
195,548.0159 FTM |
0.3084 USD |
0.3084 USD |
0.3252 USD |
0.3231 USD |
| 2023-06-01 |
0.3113 USD |
30,507.2066 FTM |
0.3131 USD |
0.3080 USD |
0.3162 USD |
0.3136 USD |
| 2023-05-31 |
0.3134 USD |
38,025.1204 FTM |
0.3272 USD |
0.3080 USD |
0.3274 USD |
0.3111 USD |
| 2023-05-30 |
0.3290 USD |
23,655.9619 FTM |
0.3317 USD |
0.3260 USD |
0.3322 USD |
0.3275 USD |
| 2023-05-29 |
0.3347 USD |
82,838.5699 FTM |
0.3428 USD |
0.3309 USD |
0.3430 USD |
0.3348 USD |
| 2023-05-28 |
0.3425 USD |
121,307.7020 FTM |
0.3331 USD |
0.3331 USD |
0.3504 USD |
0.3501 USD |
| 2023-05-27 |
0.3285 USD |
5,452.4617 FTM |
0.3272 USD |
0.3272 USD |
0.3305 USD |
0.3300 USD |
| 2023-05-26 |
0.3306 USD |
12,784.4829 FTM |
0.3293 USD |
0.3287 USD |
0.3326 USD |
0.3326 USD |
| 2023-05-25 |
0.3275 USD |
136,045.1010 FTM |
0.3297 USD |
0.3080 USD |
0.4067 USD |
0.3321 USD |