Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.4565 USD |
131,849.6672 FTM |
0.4768 USD |
0.4000 USD |
0.4788 USD |
0.4426 USD |
| 2023-02-11 |
0.4554 USD |
95,709.1644 FTM |
0.4192 USD |
0.4188 USD |
0.4924 USD |
0.4807 USD |
| 2023-02-10 |
0.4507 USD |
50,034.4712 FTM |
0.4476 USD |
0.4337 USD |
0.4655 USD |
0.4483 USD |
| 2023-02-09 |
0.4908 USD |
140,333.8442 FTM |
0.5255 USD |
0.4400 USD |
0.6000 USD |
0.4400 USD |
| 2023-02-08 |
0.5598 USD |
179,061.9000 FTM |
0.5859 USD |
0.5003 USD |
0.6799 USD |
0.5272 USD |
| 2023-02-07 |
0.5543 USD |
218,181.9908 FTM |
0.5362 USD |
0.5211 USD |
0.5849 USD |
0.5849 USD |
| 2023-02-06 |
0.5538 USD |
189,203.4911 FTM |
0.5709 USD |
0.5212 USD |
0.5767 USD |
0.5370 USD |
| 2023-02-05 |
0.5750 USD |
76,270.3932 FTM |
0.6203 USD |
0.5409 USD |
0.6210 USD |
0.5703 USD |
| 2023-02-04 |
0.6269 USD |
56,798.2669 FTM |
0.6301 USD |
0.6153 USD |
0.6424 USD |
0.6201 USD |
| 2023-02-03 |
0.6275 USD |
281,534.3413 FTM |
0.6039 USD |
0.6030 USD |
0.6538 USD |
0.6349 USD |
| 2023-02-02 |
0.6109 USD |
100,683.7530 FTM |
0.5837 USD |
0.5667 USD |
0.6459 USD |
0.6047 USD |
| 2023-02-01 |
0.5394 USD |
154,316.2034 FTM |
0.5371 USD |
0.4989 USD |
0.5989 USD |
0.5797 USD |
| 2023-01-31 |
0.5017 USD |
128,021.9134 FTM |
0.4852 USD |
0.4696 USD |
0.5499 USD |
0.5496 USD |
| 2023-01-30 |
0.4710 USD |
105,026.2256 FTM |
0.4871 USD |
0.4224 USD |
0.4944 USD |
0.4711 USD |
| 2023-01-29 |
0.4713 USD |
73,213.3551 FTM |
0.4455 USD |
0.4455 USD |
0.4975 USD |
0.4944 USD |
| 2023-01-28 |
0.4527 USD |
56,026.5534 FTM |
0.4632 USD |
0.4438 USD |
0.4784 USD |
0.4472 USD |
| 2023-01-27 |
0.4682 USD |
85,698.6429 FTM |
0.4824 USD |
0.4576 USD |
0.4975 USD |
0.4666 USD |
| 2023-01-26 |
0.4569 USD |
208,267.7415 FTM |
0.4053 USD |
0.4041 USD |
0.4978 USD |
0.4805 USD |
| 2023-01-25 |
0.3997 USD |
200,700.7822 FTM |
0.3800 USD |
0.3659 USD |
0.4389 USD |
0.4018 USD |
| 2023-01-24 |
0.3967 USD |
179,022.6527 FTM |
0.4047 USD |
0.3000 USD |
0.4253 USD |
0.3759 USD |
| 2023-01-23 |
0.3940 USD |
135,052.5971 FTM |
0.3800 USD |
0.3667 USD |
0.4190 USD |
0.4057 USD |
| 2023-01-22 |
0.3712 USD |
185,321.0209 FTM |
0.3467 USD |
0.3411 USD |
0.4027 USD |
0.3781 USD |
| 2023-01-21 |
0.3527 USD |
151,921.1802 FTM |
0.3489 USD |
0.3390 USD |
0.4089 USD |
0.3465 USD |
| 2023-01-20 |
0.3333 USD |
161,413.5381 FTM |
0.3030 USD |
0.2986 USD |
0.3537 USD |
0.3476 USD |
| 2023-01-19 |
0.3060 USD |
175,159.1141 FTM |
0.3019 USD |
0.2928 USD |
0.3083 USD |
0.3032 USD |
| 2023-01-18 |
0.3170 USD |
108,311.2336 FTM |
0.3301 USD |
0.2960 USD |
0.3420 USD |
0.3000 USD |
| 2023-01-17 |
0.3284 USD |
66,236.9720 FTM |
0.3175 USD |
0.3144 USD |
0.3366 USD |
0.3272 USD |
| 2023-01-16 |
0.3255 USD |
191,954.9527 FTM |
0.3279 USD |
0.3104 USD |
0.3359 USD |
0.3169 USD |
| 2023-01-15 |
0.3270 USD |
186,455.3541 FTM |
0.3385 USD |
0.2900 USD |
0.3400 USD |
0.3300 USD |
| 2023-01-14 |
0.3277 USD |
216,140.2677 FTM |
0.2920 USD |
0.2920 USD |
0.3424 USD |
0.3385 USD |
| 2023-01-13 |
0.2854 USD |
152,942.2784 FTM |
0.2754 USD |
0.2694 USD |
0.3032 USD |
0.2959 USD |
| 2023-01-12 |
0.2621 USD |
122,897.5976 FTM |
0.2563 USD |
0.2488 USD |
0.2778 USD |
0.2734 USD |
| 2023-01-11 |
0.2399 USD |
54,484.2721 FTM |
0.2435 USD |
0.2311 USD |
0.2542 USD |
0.2542 USD |
| 2023-01-10 |
0.2342 USD |
121,724.3039 FTM |
0.2393 USD |
0.1905 USD |
0.2449 USD |
0.2423 USD |
| 2023-01-09 |
0.2418 USD |
268,482.4725 FTM |
0.2483 USD |
0.2056 USD |
0.2494 USD |
0.2360 USD |
| 2023-01-08 |
0.2300 USD |
23,853.6398 FTM |
0.2265 USD |
0.2247 USD |
0.2415 USD |
0.2322 USD |
| 2023-01-07 |
0.2246 USD |
9,421.2072 FTM |
0.2259 USD |
0.2238 USD |
0.2278 USD |
0.2257 USD |
| 2023-01-06 |
0.2154 USD |
44,865.8619 FTM |
0.2182 USD |
0.2126 USD |
0.2189 USD |
0.2189 USD |
| 2023-01-05 |
0.2181 USD |
21,206.8818 FTM |
0.2205 USD |
0.2153 USD |
0.2205 USD |
0.2153 USD |
| 2023-01-04 |
0.2214 USD |
65,694.9495 FTM |
0.2162 USD |
0.2155 USD |
0.2230 USD |
0.2155 USD |
| 2023-01-03 |
0.2148 USD |
12,161.2445 FTM |
0.2167 USD |
0.2127 USD |
0.2167 USD |
0.2127 USD |
| 2023-01-02 |
0.2069 USD |
16,095.0826 FTM |
0.1987 USD |
0.1987 USD |
0.2111 USD |
0.2111 USD |
| 2023-01-01 |
0.2008 USD |
1,729.5290 FTM |
0.2007 USD |
0.2005 USD |
0.2009 USD |
0.2008 USD |
| 2022-12-31 |
0.1991 USD |
14,816.0644 FTM |
0.1987 USD |
0.1987 USD |
0.2001 USD |
0.1991 USD |
| 2022-12-30 |
0.1976 USD |
63,095.3572 FTM |
0.2001 USD |
0.1953 USD |
0.2001 USD |
0.1983 USD |
| 2022-12-29 |
0.2011 USD |
1,411.9351 FTM |
0.2017 USD |
0.2001 USD |
0.2017 USD |
0.2001 USD |
| 2022-12-28 |
0.2015 USD |
24,869.3028 FTM |
0.2004 USD |
0.1957 USD |
0.2037 USD |
0.2001 USD |
| 2022-12-27 |
0.2004 USD |
21,886.5732 FTM |
0.2063 USD |
0.1998 USD |
0.2063 USD |
0.2019 USD |
| 2022-12-26 |
0.2047 USD |
3,810.4107 FTM |
0.2057 USD |
0.2040 USD |
0.2057 USD |
0.2047 USD |
| 2022-12-25 |
0.2027 USD |
191.0220 FTM |
0.2027 USD |
0.2027 USD |
0.2027 USD |
0.2027 USD |