Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.2045 USD |
8,872.1550 FTM |
0.2042 USD |
0.2033 USD |
0.2056 USD |
0.2038 USD |
| 2022-12-23 |
0.2058 USD |
4,300.2348 FTM |
0.2058 USD |
0.2043 USD |
0.2064 USD |
0.2050 USD |
| 2022-12-22 |
0.2036 USD |
43,142.4088 FTM |
0.2023 USD |
0.1989 USD |
0.2043 USD |
0.1989 USD |
| 2022-12-21 |
0.2021 USD |
48,479.4683 FTM |
0.2018 USD |
0.1989 USD |
0.2039 USD |
0.1989 USD |
| 2022-12-20 |
0.2032 USD |
100,751.3012 FTM |
0.1952 USD |
0.1952 USD |
0.2063 USD |
0.2039 USD |
| 2022-12-19 |
0.2022 USD |
32,679.1676 FTM |
0.2059 USD |
0.1961 USD |
0.2065 USD |
0.1961 USD |
| 2022-12-18 |
0.2068 USD |
7,700.6654 FTM |
0.2055 USD |
0.2052 USD |
0.2080 USD |
0.2052 USD |
| 2022-12-17 |
0.2044 USD |
101,124.3912 FTM |
0.2011 USD |
0.1965 USD |
0.2076 USD |
0.2076 USD |
| 2022-12-16 |
0.2132 USD |
178,599.5810 FTM |
0.2266 USD |
0.1942 USD |
0.2324 USD |
0.1979 USD |
| 2022-12-15 |
0.2353 USD |
191,480.1184 FTM |
0.2357 USD |
0.2278 USD |
0.2406 USD |
0.2278 USD |
| 2022-12-14 |
0.2516 USD |
222,692.8317 FTM |
0.2512 USD |
0.2394 USD |
0.2574 USD |
0.2395 USD |
| 2022-12-13 |
0.2423 USD |
42,997.1673 FTM |
0.2347 USD |
0.2243 USD |
0.2540 USD |
0.2489 USD |
| 2022-12-12 |
0.2319 USD |
104,378.0797 FTM |
0.2325 USD |
0.2269 USD |
0.2343 USD |
0.2329 USD |
| 2022-12-11 |
0.2526 USD |
106,076.0983 FTM |
0.2382 USD |
0.2317 USD |
0.3088 USD |
0.2341 USD |
| 2022-12-10 |
0.2414 USD |
9,380.9082 FTM |
0.2389 USD |
0.2388 USD |
0.2433 USD |
0.2433 USD |
| 2022-12-09 |
0.2413 USD |
42,776.7923 FTM |
0.2361 USD |
0.2361 USD |
0.2440 USD |
0.2413 USD |
| 2022-12-08 |
0.2335 USD |
17,034.1630 FTM |
0.2292 USD |
0.2292 USD |
0.2368 USD |
0.2368 USD |
| 2022-12-07 |
0.2322 USD |
26,747.6722 FTM |
0.2468 USD |
0.2284 USD |
0.2468 USD |
0.2311 USD |
| 2022-12-06 |
0.2468 USD |
41,451.4836 FTM |
0.2571 USD |
0.2441 USD |
0.2571 USD |
0.2467 USD |
| 2022-12-05 |
0.2500 USD |
32,009.5677 FTM |
0.2480 USD |
0.2458 USD |
0.2542 USD |
0.2516 USD |
| 2022-12-04 |
0.2411 USD |
8,191.4590 FTM |
0.2418 USD |
0.2396 USD |
0.2422 USD |
0.2401 USD |
| 2022-12-03 |
0.2470 USD |
27,770.5384 FTM |
0.2419 USD |
0.2398 USD |
0.2542 USD |
0.2398 USD |
| 2022-12-02 |
0.2459 USD |
18,505.6336 FTM |
0.2472 USD |
0.2414 USD |
0.2473 USD |
0.2445 USD |
| 2022-12-01 |
0.2501 USD |
61,718.3092 FTM |
0.2414 USD |
0.2336 USD |
0.2575 USD |
0.2563 USD |
| 2022-11-30 |
0.2408 USD |
120,158.3656 FTM |
0.2213 USD |
0.2167 USD |
0.2558 USD |
0.2516 USD |
| 2022-11-29 |
0.2149 USD |
64,762.0069 FTM |
0.2054 USD |
0.2054 USD |
0.2191 USD |
0.2191 USD |
| 2022-11-28 |
0.1898 USD |
13,985.7342 FTM |
0.1823 USD |
0.1816 USD |
0.2016 USD |
0.2004 USD |
| 2022-11-27 |
0.1900 USD |
11,487.1345 FTM |
0.1859 USD |
0.1859 USD |
0.1941 USD |
0.1921 USD |
| 2022-11-26 |
0.1912 USD |
13,402.8450 FTM |
0.1932 USD |
0.1857 USD |
0.1942 USD |
0.1857 USD |
| 2022-11-25 |
0.1811 USD |
3,009.6927 FTM |
0.1809 USD |
0.1804 USD |
0.1821 USD |
0.1804 USD |
| 2022-11-24 |
0.1839 USD |
4,369.4577 FTM |
0.1851 USD |
0.1833 USD |
0.1851 USD |
0.1833 USD |
| 2022-11-23 |
0.1821 USD |
56,966.6680 FTM |
0.1768 USD |
0.1761 USD |
0.1840 USD |
0.1826 USD |
| 2022-11-22 |
0.1733 USD |
13,776.4527 FTM |
0.1660 USD |
0.1660 USD |
0.1761 USD |
0.1761 USD |
| 2022-11-21 |
0.1697 USD |
23,924.2612 FTM |
0.1689 USD |
0.1653 USD |
0.1734 USD |
0.1662 USD |
| 2022-11-20 |
0.1757 USD |
6,669.2975 FTM |
0.1839 USD |
0.1693 USD |
0.1839 USD |
0.1711 USD |
| 2022-11-19 |
0.1794 USD |
21,501.3468 FTM |
0.1798 USD |
0.1778 USD |
0.1834 USD |
0.1834 USD |
| 2022-11-18 |
0.1799 USD |
62,534.7549 FTM |
0.1809 USD |
0.1773 USD |
0.1819 USD |
0.1793 USD |
| 2022-11-17 |
0.1794 USD |
14,504.5013 FTM |
0.1810 USD |
0.1782 USD |
0.1810 USD |
0.1800 USD |
| 2022-11-16 |
0.1833 USD |
28,432.5703 FTM |
0.1888 USD |
0.1803 USD |
0.1930 USD |
0.1820 USD |
| 2022-11-15 |
0.1914 USD |
10,728.4198 FTM |
0.1826 USD |
0.1816 USD |
0.1980 USD |
0.1858 USD |
| 2022-11-14 |
0.1867 USD |
29,777.9681 FTM |
0.1815 USD |
0.1709 USD |
0.2380 USD |
0.1816 USD |
| 2022-11-13 |
0.1847 USD |
21,986.5655 FTM |
0.2600 USD |
0.1786 USD |
0.2600 USD |
0.1790 USD |
| 2022-11-12 |
0.2087 USD |
16,231.6987 FTM |
0.2790 USD |
0.1854 USD |
0.2800 USD |
0.1882 USD |
| 2022-11-11 |
0.2050 USD |
12,318.6227 FTM |
0.2023 USD |
0.1918 USD |
0.2999 USD |
0.1941 USD |
| 2022-11-10 |
0.2080 USD |
24,108.7389 FTM |
0.1800 USD |
0.1800 USD |
0.3100 USD |
0.2092 USD |
| 2022-11-09 |
0.2057 USD |
383,363.7384 FTM |
0.2158 USD |
0.1700 USD |
0.2189 USD |
0.1776 USD |
| 2022-11-08 |
0.2327 USD |
322,681.7850 FTM |
0.2656 USD |
0.1784 USD |
0.2660 USD |
0.2102 USD |
| 2022-11-07 |
0.2632 USD |
39,054.8388 FTM |
0.2640 USD |
0.2544 USD |
0.2705 USD |
0.2614 USD |
| 2022-11-06 |
0.2697 USD |
73,410.4381 FTM |
0.2810 USD |
0.2632 USD |
0.2884 USD |
0.2632 USD |
| 2022-11-05 |
0.3002 USD |
42,150.8688 FTM |
0.2833 USD |
0.2833 USD |
0.3090 USD |
0.2896 USD |