Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
0.4512 USD |
90,576.1223 FTM |
0.4524 USD |
0.4396 USD |
0.4589 USD |
0.4526 USD |
| 2023-04-03 |
0.4508 USD |
322,415.8348 FTM |
0.4494 USD |
0.4305 USD |
0.4800 USD |
0.4568 USD |
| 2023-04-02 |
0.4625 USD |
75,449.9265 FTM |
0.4689 USD |
0.4440 USD |
0.4736 USD |
0.4516 USD |
| 2023-04-01 |
0.4694 USD |
117,985.2507 FTM |
0.4812 USD |
0.4610 USD |
0.4818 USD |
0.4713 USD |
| 2023-03-31 |
0.4661 USD |
143,273.2531 FTM |
0.4496 USD |
0.4414 USD |
0.4803 USD |
0.4803 USD |
| 2023-03-30 |
0.4594 USD |
338,399.4090 FTM |
0.4560 USD |
0.4366 USD |
0.4725 USD |
0.4500 USD |
| 2023-03-29 |
0.4534 USD |
236,590.1768 FTM |
0.4221 USD |
0.4221 USD |
0.4663 USD |
0.4628 USD |
| 2023-03-28 |
0.4111 USD |
86,328.2740 FTM |
0.4073 USD |
0.3985 USD |
0.4311 USD |
0.4191 USD |
| 2023-03-27 |
0.4218 USD |
128,251.6460 FTM |
0.4475 USD |
0.4073 USD |
0.4488 USD |
0.4073 USD |
| 2023-03-26 |
0.4452 USD |
86,686.7364 FTM |
0.4375 USD |
0.4362 USD |
0.4541 USD |
0.4489 USD |
| 2023-03-25 |
0.4462 USD |
88,854.1214 FTM |
0.4584 USD |
0.4296 USD |
0.4618 USD |
0.4331 USD |
| 2023-03-24 |
0.4718 USD |
229,689.6602 FTM |
0.4939 USD |
0.4496 USD |
0.4951 USD |
0.4597 USD |
| 2023-03-23 |
0.4902 USD |
156,845.4202 FTM |
0.4715 USD |
0.4665 USD |
0.5036 USD |
0.4877 USD |
| 2023-03-22 |
0.4824 USD |
251,963.4339 FTM |
0.4821 USD |
0.4513 USD |
0.5055 USD |
0.4682 USD |
| 2023-03-21 |
0.4810 USD |
174,338.8209 FTM |
0.4520 USD |
0.4429 USD |
0.5005 USD |
0.4826 USD |
| 2023-03-20 |
0.4833 USD |
196,471.8080 FTM |
0.4927 USD |
0.4508 USD |
0.5131 USD |
0.4552 USD |
| 2023-03-19 |
0.5026 USD |
200,745.7084 FTM |
0.4849 USD |
0.4759 USD |
0.5241 USD |
0.5024 USD |
| 2023-03-18 |
0.5024 USD |
210,320.7664 FTM |
0.5009 USD |
0.4733 USD |
0.5304 USD |
0.4794 USD |
| 2023-03-17 |
0.4608 USD |
298,978.9751 FTM |
0.4103 USD |
0.4052 USD |
0.5140 USD |
0.5064 USD |
| 2023-03-16 |
0.4031 USD |
180,188.6551 FTM |
0.3900 USD |
0.3831 USD |
0.4199 USD |
0.4116 USD |
| 2023-03-15 |
0.4141 USD |
236,944.0410 FTM |
0.4455 USD |
0.3787 USD |
0.4850 USD |
0.3899 USD |
| 2023-03-14 |
0.4544 USD |
158,008.4862 FTM |
0.4144 USD |
0.4106 USD |
0.4851 USD |
0.4522 USD |
| 2023-03-13 |
0.3909 USD |
264,534.8703 FTM |
0.3985 USD |
0.3691 USD |
0.4208 USD |
0.4132 USD |
| 2023-03-12 |
0.3684 USD |
112,439.1971 FTM |
0.3327 USD |
0.3327 USD |
0.3969 USD |
0.3898 USD |
| 2023-03-11 |
0.3369 USD |
59,462.9471 FTM |
0.3396 USD |
0.3145 USD |
0.3508 USD |
0.3372 USD |
| 2023-03-10 |
0.3298 USD |
74,091.5801 FTM |
0.3310 USD |
0.3058 USD |
0.3434 USD |
0.3398 USD |
| 2023-03-09 |
0.3511 USD |
92,793.9902 FTM |
0.3621 USD |
0.3281 USD |
0.3766 USD |
0.3343 USD |
| 2023-03-08 |
0.3779 USD |
71,158.4335 FTM |
0.3995 USD |
0.3590 USD |
0.3995 USD |
0.3606 USD |
| 2023-03-07 |
0.4108 USD |
105,784.0828 FTM |
0.4169 USD |
0.3900 USD |
0.4268 USD |
0.3916 USD |
| 2023-03-06 |
0.4069 USD |
174,875.3366 FTM |
0.3986 USD |
0.3944 USD |
0.4255 USD |
0.4188 USD |
| 2023-03-05 |
0.4055 USD |
46,961.0540 FTM |
0.4007 USD |
0.3957 USD |
0.4145 USD |
0.4002 USD |
| 2023-03-04 |
0.4103 USD |
104,930.7148 FTM |
0.4313 USD |
0.3864 USD |
0.4313 USD |
0.4022 USD |
| 2023-03-03 |
0.4167 USD |
80,552.6581 FTM |
0.4415 USD |
0.3929 USD |
0.4415 USD |
0.4180 USD |
| 2023-03-02 |
0.4511 USD |
27,215.1663 FTM |
0.4671 USD |
0.4365 USD |
0.4709 USD |
0.4447 USD |
| 2023-03-01 |
0.4571 USD |
34,557.3164 FTM |
0.4295 USD |
0.4228 USD |
0.4702 USD |
0.4702 USD |
| 2023-02-28 |
0.4495 USD |
44,966.9107 FTM |
0.4573 USD |
0.4278 USD |
0.4598 USD |
0.4279 USD |
| 2023-02-27 |
0.4625 USD |
41,206.1609 FTM |
0.4698 USD |
0.4469 USD |
0.4739 USD |
0.4555 USD |
| 2023-02-26 |
0.4664 USD |
207,634.6185 FTM |
0.4538 USD |
0.4538 USD |
0.4722 USD |
0.4720 USD |
| 2023-02-25 |
0.4543 USD |
51,893.4352 FTM |
0.4639 USD |
0.4432 USD |
0.4673 USD |
0.4574 USD |
| 2023-02-24 |
0.4836 USD |
81,999.9279 FTM |
0.4966 USD |
0.4524 USD |
0.5038 USD |
0.4553 USD |
| 2023-02-23 |
0.5034 USD |
26,026.8641 FTM |
0.5086 USD |
0.4889 USD |
0.5219 USD |
0.4899 USD |
| 2023-02-22 |
0.4964 USD |
130,451.4393 FTM |
0.5187 USD |
0.4617 USD |
0.5201 USD |
0.5084 USD |
| 2023-02-21 |
0.5321 USD |
108,090.2418 FTM |
0.5156 USD |
0.5122 USD |
0.5504 USD |
0.5206 USD |
| 2023-02-20 |
0.5190 USD |
61,863.1631 FTM |
0.5256 USD |
0.5015 USD |
0.5332 USD |
0.5098 USD |
| 2023-02-19 |
0.5292 USD |
120,286.6469 FTM |
0.5440 USD |
0.4617 USD |
0.5536 USD |
0.5172 USD |
| 2023-02-18 |
0.5545 USD |
62,441.2315 FTM |
0.5564 USD |
0.5390 USD |
0.5690 USD |
0.5506 USD |
| 2023-02-17 |
0.5608 USD |
215,380.3900 FTM |
0.5298 USD |
0.5263 USD |
0.5782 USD |
0.5583 USD |
| 2023-02-16 |
0.5714 USD |
198,253.8115 FTM |
0.5750 USD |
0.5220 USD |
0.6000 USD |
0.5270 USD |
| 2023-02-15 |
0.5539 USD |
497,892.3185 FTM |
0.5209 USD |
0.4489 USD |
0.6499 USD |
0.5673 USD |
| 2023-02-14 |
0.4957 USD |
197,181.5999 FTM |
0.4618 USD |
0.4407 USD |
0.5212 USD |
0.5212 USD |