Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.2436 USD |
6,097.5230 FTM |
0.2470 USD |
0.2399 USD |
0.2472 USD |
0.2403 USD |
| 2022-09-14 |
0.2501 USD |
5,157.9208 FTM |
0.2453 USD |
0.2453 USD |
0.2534 USD |
0.2510 USD |
| 2022-09-13 |
0.2603 USD |
76,246.7656 FTM |
0.2678 USD |
0.2475 USD |
0.2720 USD |
0.2519 USD |
| 2022-09-12 |
0.2691 USD |
20,187.0277 FTM |
0.2685 USD |
0.2650 USD |
0.2812 USD |
0.2708 USD |
| 2022-09-11 |
0.2725 USD |
59,867.0801 FTM |
0.2703 USD |
0.2703 USD |
0.2787 USD |
0.2704 USD |
| 2022-09-10 |
0.2753 USD |
34,777.7192 FTM |
0.2794 USD |
0.2723 USD |
0.2811 USD |
0.2723 USD |
| 2022-09-09 |
0.2650 USD |
12,002.9696 FTM |
0.2529 USD |
0.2529 USD |
0.2747 USD |
0.2700 USD |
| 2022-09-08 |
0.2522 USD |
30,859.2596 FTM |
0.2572 USD |
0.2476 USD |
0.2572 USD |
0.2528 USD |
| 2022-09-07 |
0.2512 USD |
8,597.4987 FTM |
0.2450 USD |
0.2396 USD |
0.2567 USD |
0.2562 USD |
| 2022-09-06 |
0.2544 USD |
13,878.4999 FTM |
0.2662 USD |
0.2449 USD |
0.2693 USD |
0.2454 USD |
| 2022-09-05 |
0.2654 USD |
4,901.6646 FTM |
0.2748 USD |
0.2612 USD |
0.2748 USD |
0.2630 USD |
| 2022-09-04 |
0.2719 USD |
4,260.1733 FTM |
0.2672 USD |
0.2672 USD |
0.2739 USD |
0.2727 USD |
| 2022-09-03 |
0.2685 USD |
3,248.1032 FTM |
0.2688 USD |
0.2662 USD |
0.2688 USD |
0.2662 USD |
| 2022-09-02 |
0.2741 USD |
6,599.8336 FTM |
0.2720 USD |
0.2657 USD |
0.2802 USD |
0.2668 USD |
| 2022-09-01 |
0.2696 USD |
26,373.9926 FTM |
0.2669 USD |
0.2650 USD |
0.2739 USD |
0.2721 USD |
| 2022-08-31 |
0.2790 USD |
13,671.8331 FTM |
0.2846 USD |
0.2727 USD |
0.2849 USD |
0.2727 USD |
| 2022-08-30 |
0.2787 USD |
41,433.2547 FTM |
0.2822 USD |
0.2710 USD |
0.2864 USD |
0.2743 USD |
| 2022-08-29 |
0.2652 USD |
36,309.5097 FTM |
0.2619 USD |
0.2583 USD |
0.2815 USD |
0.2798 USD |
| 2022-08-28 |
0.2752 USD |
31,952.4222 FTM |
0.2735 USD |
0.2735 USD |
0.2803 USD |
0.2742 USD |
| 2022-08-27 |
0.2731 USD |
5,675.7189 FTM |
0.2734 USD |
0.2675 USD |
0.2770 USD |
0.2731 USD |
| 2022-08-26 |
0.2827 USD |
169,671.1200 FTM |
0.3000 USD |
0.2700 USD |
0.3044 USD |
0.2700 USD |
| 2022-08-25 |
0.3138 USD |
138,623.4098 FTM |
0.3130 USD |
0.3037 USD |
0.3150 USD |
0.3058 USD |
| 2022-08-24 |
0.3080 USD |
5,741.2870 FTM |
0.2991 USD |
0.2991 USD |
0.3129 USD |
0.3040 USD |
| 2022-08-23 |
0.3009 USD |
11,514.1592 FTM |
0.2960 USD |
0.2936 USD |
0.3065 USD |
0.3041 USD |
| 2022-08-22 |
0.2912 USD |
100,831.4846 FTM |
0.3037 USD |
0.2850 USD |
0.3039 USD |
0.2916 USD |
| 2022-08-21 |
0.3035 USD |
41,434.3965 FTM |
0.2996 USD |
0.2985 USD |
0.3086 USD |
0.3073 USD |
| 2022-08-20 |
0.3019 USD |
46,830.9258 FTM |
0.3031 USD |
0.2900 USD |
0.3111 USD |
0.2999 USD |
| 2022-08-19 |
0.3053 USD |
90,823.0726 FTM |
0.3244 USD |
0.2991 USD |
0.3262 USD |
0.3004 USD |
| 2022-08-18 |
0.3549 USD |
16,190.9390 FTM |
0.3478 USD |
0.3453 USD |
0.3595 USD |
0.3531 USD |
| 2022-08-17 |
0.3526 USD |
8,280.6265 FTM |
0.3688 USD |
0.3446 USD |
0.3820 USD |
0.3453 USD |
| 2022-08-16 |
0.3693 USD |
13,264.1768 FTM |
0.3707 USD |
0.3664 USD |
0.3785 USD |
0.3706 USD |
| 2022-08-15 |
0.3808 USD |
10,824.6210 FTM |
0.3961 USD |
0.3751 USD |
0.3964 USD |
0.3815 USD |
| 2022-08-14 |
0.3907 USD |
41,692.5751 FTM |
0.4055 USD |
0.3817 USD |
0.4088 USD |
0.3872 USD |
| 2022-08-13 |
0.4034 USD |
42,074.7604 FTM |
0.4100 USD |
0.3987 USD |
0.4100 USD |
0.4021 USD |
| 2022-08-12 |
0.3974 USD |
33,112.2413 FTM |
0.3903 USD |
0.3903 USD |
0.4034 USD |
0.4034 USD |
| 2022-08-11 |
0.3967 USD |
18,547.4107 FTM |
0.4121 USD |
0.3903 USD |
0.4122 USD |
0.3903 USD |
| 2022-08-10 |
0.3742 USD |
322,097.5774 FTM |
0.3650 USD |
0.2999 USD |
0.4120 USD |
0.4027 USD |
| 2022-08-09 |
0.3689 USD |
68,542.7091 FTM |
0.3925 USD |
0.3560 USD |
0.3925 USD |
0.3650 USD |
| 2022-08-08 |
0.3848 USD |
30,070.5483 FTM |
0.3818 USD |
0.3764 USD |
0.3891 USD |
0.3800 USD |
| 2022-08-07 |
0.3675 USD |
8,663.6536 FTM |
0.3584 USD |
0.3584 USD |
0.3748 USD |
0.3748 USD |
| 2022-08-06 |
0.3688 USD |
93,223.7576 FTM |
0.3882 USD |
0.3569 USD |
0.3882 USD |
0.3650 USD |
| 2022-08-05 |
0.3791 USD |
148,760.1806 FTM |
0.3680 USD |
0.3680 USD |
0.3841 USD |
0.3729 USD |
| 2022-08-04 |
0.3594 USD |
88,020.6294 FTM |
0.3398 USD |
0.3394 USD |
0.3662 USD |
0.3648 USD |
| 2022-08-03 |
0.3400 USD |
106,674.6754 FTM |
0.3390 USD |
0.3384 USD |
0.3483 USD |
0.3411 USD |
| 2022-08-02 |
0.3305 USD |
47,972.2583 FTM |
0.3479 USD |
0.3191 USD |
0.3479 USD |
0.3338 USD |
| 2022-08-01 |
0.3279 USD |
33,613.9329 FTM |
0.3410 USD |
0.3235 USD |
0.3410 USD |
0.3357 USD |
| 2022-07-31 |
0.3385 USD |
199,557.1120 FTM |
0.3441 USD |
0.3261 USD |
0.3540 USD |
0.3306 USD |
| 2022-07-30 |
0.3583 USD |
213,451.6783 FTM |
0.3497 USD |
0.3318 USD |
0.3740 USD |
0.3344 USD |
| 2022-07-29 |
0.3391 USD |
109,543.6825 FTM |
0.3474 USD |
0.3283 USD |
0.3500 USD |
0.3390 USD |
| 2022-07-28 |
0.3358 USD |
73,892.4867 FTM |
0.3271 USD |
0.3128 USD |
0.3437 USD |
0.3387 USD |