Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-24 |
0.3375 USD |
276,505.6731 FTM |
0.3628 USD |
0.3243 USD |
0.4117 USD |
0.3346 USD |
| 2023-05-23 |
0.3667 USD |
73,424.1477 FTM |
0.3607 USD |
0.3578 USD |
0.3725 USD |
0.3641 USD |
| 2023-05-22 |
0.3601 USD |
67,793.4769 FTM |
0.3615 USD |
0.3537 USD |
0.3644 USD |
0.3609 USD |
| 2023-05-21 |
0.3677 USD |
79,524.3221 FTM |
0.3750 USD |
0.3593 USD |
0.3754 USD |
0.3627 USD |
| 2023-05-20 |
0.3705 USD |
56,442.0711 FTM |
0.3705 USD |
0.3676 USD |
0.3740 USD |
0.3740 USD |
| 2023-05-19 |
0.3693 USD |
87,730.4191 FTM |
0.3700 USD |
0.3662 USD |
0.3739 USD |
0.3707 USD |
| 2023-05-18 |
0.3790 USD |
125,909.2430 FTM |
0.3875 USD |
0.3673 USD |
0.3884 USD |
0.3734 USD |
| 2023-05-17 |
0.3802 USD |
143,953.8820 FTM |
0.3764 USD |
0.3726 USD |
0.3934 USD |
0.3880 USD |
| 2023-05-16 |
0.3799 USD |
47,086.0955 FTM |
0.3826 USD |
0.3740 USD |
0.3858 USD |
0.3801 USD |
| 2023-05-15 |
0.3843 USD |
149,562.7293 FTM |
0.3682 USD |
0.3648 USD |
0.3939 USD |
0.3862 USD |
| 2023-05-14 |
0.3687 USD |
66,501.5043 FTM |
0.3628 USD |
0.3608 USD |
0.3748 USD |
0.3689 USD |
| 2023-05-13 |
0.3671 USD |
42,345.9345 FTM |
0.3703 USD |
0.3634 USD |
0.3718 USD |
0.3656 USD |
| 2023-05-12 |
0.3640 USD |
161,271.4149 FTM |
0.3657 USD |
0.3537 USD |
0.3719 USD |
0.3687 USD |
| 2023-05-11 |
0.3675 USD |
73,807.5563 FTM |
0.3784 USD |
0.3587 USD |
0.3784 USD |
0.3669 USD |
| 2023-05-10 |
0.3792 USD |
219,986.7174 FTM |
0.3718 USD |
0.3587 USD |
0.3918 USD |
0.3816 USD |
| 2023-05-09 |
0.3635 USD |
83,215.8424 FTM |
0.3645 USD |
0.3589 USD |
0.3679 USD |
0.3674 USD |
| 2023-05-08 |
0.3795 USD |
170,446.9485 FTM |
0.4034 USD |
0.3500 USD |
0.4100 USD |
0.3617 USD |
| 2023-05-07 |
0.4105 USD |
52,186.2924 FTM |
0.4125 USD |
0.4069 USD |
0.4136 USD |
0.4088 USD |
| 2023-05-06 |
0.4123 USD |
63,974.8893 FTM |
0.4312 USD |
0.4041 USD |
0.4312 USD |
0.4121 USD |
| 2023-05-05 |
0.4310 USD |
54,392.0274 FTM |
0.4280 USD |
0.4179 USD |
0.4371 USD |
0.4351 USD |
| 2023-05-04 |
0.4356 USD |
50,355.4829 FTM |
0.4396 USD |
0.4263 USD |
0.4447 USD |
0.4295 USD |
| 2023-05-03 |
0.4234 USD |
107,201.3696 FTM |
0.4164 USD |
0.4058 USD |
0.4438 USD |
0.4414 USD |
| 2023-05-02 |
0.4131 USD |
136,617.1563 FTM |
0.4115 USD |
0.4073 USD |
0.4200 USD |
0.4161 USD |
| 2023-05-01 |
0.4136 USD |
233,324.5161 FTM |
0.4192 USD |
0.4038 USD |
0.4263 USD |
0.4133 USD |
| 2023-04-30 |
0.4298 USD |
76,637.8767 FTM |
0.4288 USD |
0.4216 USD |
0.4369 USD |
0.4263 USD |
| 2023-04-29 |
0.4307 USD |
62,403.2272 FTM |
0.4221 USD |
0.4221 USD |
0.4369 USD |
0.4305 USD |
| 2023-04-28 |
0.4215 USD |
38,893.4925 FTM |
0.4265 USD |
0.4145 USD |
0.4288 USD |
0.4231 USD |
| 2023-04-27 |
0.4289 USD |
70,643.7593 FTM |
0.4242 USD |
0.4189 USD |
0.4369 USD |
0.4250 USD |
| 2023-04-26 |
0.4370 USD |
170,141.9832 FTM |
0.4313 USD |
0.3980 USD |
0.4535 USD |
0.4170 USD |
| 2023-04-25 |
0.4111 USD |
258,625.1225 FTM |
0.4161 USD |
0.3984 USD |
0.4341 USD |
0.4330 USD |
| 2023-04-24 |
0.4216 USD |
166,405.6570 FTM |
0.4268 USD |
0.4144 USD |
0.4339 USD |
0.4202 USD |
| 2023-04-23 |
0.4250 USD |
39,631.7386 FTM |
0.4340 USD |
0.4119 USD |
0.4375 USD |
0.4274 USD |
| 2023-04-22 |
0.4274 USD |
64,895.6429 FTM |
0.4200 USD |
0.4200 USD |
0.4371 USD |
0.4365 USD |
| 2023-04-21 |
0.4438 USD |
204,585.2117 FTM |
0.4678 USD |
0.4002 USD |
0.4698 USD |
0.4245 USD |
| 2023-04-20 |
0.4685 USD |
74,271.1932 FTM |
0.4737 USD |
0.4551 USD |
0.4814 USD |
0.4671 USD |
| 2023-04-19 |
0.4962 USD |
333,312.9342 FTM |
0.5328 USD |
0.4605 USD |
0.5339 USD |
0.4684 USD |
| 2023-04-18 |
0.5314 USD |
122,645.4469 FTM |
0.5206 USD |
0.5088 USD |
0.5456 USD |
0.5339 USD |
| 2023-04-17 |
0.5283 USD |
185,780.7484 FTM |
0.5292 USD |
0.5171 USD |
0.5453 USD |
0.5197 USD |
| 2023-04-16 |
0.5211 USD |
173,636.5629 FTM |
0.5108 USD |
0.5026 USD |
0.5306 USD |
0.5252 USD |
| 2023-04-15 |
0.5112 USD |
86,196.1804 FTM |
0.5143 USD |
0.5043 USD |
0.5199 USD |
0.5124 USD |
| 2023-04-14 |
0.5178 USD |
209,265.3453 FTM |
0.5129 USD |
0.4964 USD |
0.5308 USD |
0.5118 USD |
| 2023-04-13 |
0.5129 USD |
93,851.1609 FTM |
0.4979 USD |
0.4950 USD |
0.5257 USD |
0.5098 USD |
| 2023-04-12 |
0.5000 USD |
150,738.1796 FTM |
0.4950 USD |
0.4774 USD |
0.5210 USD |
0.4948 USD |
| 2023-04-11 |
0.4865 USD |
117,534.1643 FTM |
0.4770 USD |
0.4719 USD |
0.5170 USD |
0.4912 USD |
| 2023-04-10 |
0.4632 USD |
32,377.2906 FTM |
0.4526 USD |
0.4479 USD |
0.4770 USD |
0.4745 USD |
| 2023-04-09 |
0.4493 USD |
28,700.3450 FTM |
0.4543 USD |
0.4432 USD |
0.4774 USD |
0.4567 USD |
| 2023-04-08 |
0.4660 USD |
39,482.8668 FTM |
0.4627 USD |
0.4511 USD |
0.4800 USD |
0.4511 USD |
| 2023-04-07 |
0.4604 USD |
62,307.6454 FTM |
0.4581 USD |
0.4508 USD |
0.4671 USD |
0.4598 USD |
| 2023-04-06 |
0.4567 USD |
86,855.4887 FTM |
0.4664 USD |
0.4500 USD |
0.4680 USD |
0.4518 USD |
| 2023-04-05 |
0.4730 USD |
131,090.1130 FTM |
0.4519 USD |
0.4519 USD |
0.4965 USD |
0.4679 USD |