Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.3111 USD |
541,677.3933 FTM |
0.3030 USD |
0.2954 USD |
0.3276 USD |
0.3276 USD |
| 2022-07-26 |
0.3028 USD |
128,294.2188 FTM |
0.3001 USD |
0.2890 USD |
0.3056 USD |
0.2930 USD |
| 2022-07-25 |
0.3293 USD |
107,745.1881 FTM |
0.3510 USD |
0.3100 USD |
0.3510 USD |
0.3147 USD |
| 2022-07-24 |
0.3480 USD |
68,003.0696 FTM |
0.3459 USD |
0.3306 USD |
0.3638 USD |
0.3529 USD |
| 2022-07-23 |
0.3429 USD |
82,259.8761 FTM |
0.3226 USD |
0.3226 USD |
0.3532 USD |
0.3321 USD |
| 2022-07-22 |
0.3259 USD |
197,537.3735 FTM |
0.3317 USD |
0.3151 USD |
0.3427 USD |
0.3179 USD |
| 2022-07-21 |
0.3300 USD |
98,922.7428 FTM |
0.3130 USD |
0.2950 USD |
0.3374 USD |
0.3280 USD |
| 2022-07-20 |
0.3357 USD |
147,749.5937 FTM |
0.3408 USD |
0.3046 USD |
0.3569 USD |
0.3119 USD |
| 2022-07-19 |
0.3294 USD |
230,810.7452 FTM |
0.2885 USD |
0.2885 USD |
0.3457 USD |
0.3401 USD |
| 2022-07-18 |
0.2812 USD |
132,300.5834 FTM |
0.2621 USD |
0.2621 USD |
0.2878 USD |
0.2848 USD |
| 2022-07-17 |
0.2618 USD |
6,131.5357 FTM |
0.2656 USD |
0.2579 USD |
0.2690 USD |
0.2601 USD |
| 2022-07-16 |
0.2595 USD |
221,918.3641 FTM |
0.2523 USD |
0.2486 USD |
0.2649 USD |
0.2573 USD |
| 2022-07-15 |
0.2605 USD |
18,830.1351 FTM |
0.2544 USD |
0.2524 USD |
0.2634 USD |
0.2605 USD |
| 2022-07-14 |
0.2451 USD |
95,619.4802 FTM |
0.2463 USD |
0.2371 USD |
0.2512 USD |
0.2504 USD |
| 2022-07-13 |
0.2311 USD |
15,549.8809 FTM |
0.2326 USD |
0.2255 USD |
0.2458 USD |
0.2458 USD |
| 2022-07-12 |
0.2438 USD |
14,087.9200 FTM |
0.2470 USD |
0.2387 USD |
0.2470 USD |
0.2387 USD |
| 2022-07-11 |
0.2585 USD |
9,343.4257 FTM |
0.2618 USD |
0.2471 USD |
0.2634 USD |
0.2471 USD |
| 2022-07-10 |
0.2674 USD |
24,201.9742 FTM |
0.2763 USD |
0.2625 USD |
0.2816 USD |
0.2640 USD |
| 2022-07-09 |
0.2780 USD |
22,776.3193 FTM |
0.2753 USD |
0.2733 USD |
0.2869 USD |
0.2853 USD |
| 2022-07-08 |
0.2747 USD |
205,906.7413 FTM |
0.2909 USD |
0.2713 USD |
0.2923 USD |
0.2758 USD |
| 2022-07-07 |
0.2714 USD |
29,670.8734 FTM |
0.2624 USD |
0.2599 USD |
0.2769 USD |
0.2724 USD |
| 2022-07-06 |
0.2577 USD |
11,451.7157 FTM |
0.2551 USD |
0.2531 USD |
0.2639 USD |
0.2639 USD |
| 2022-07-05 |
0.2627 USD |
459,468.0526 FTM |
0.2636 USD |
0.2480 USD |
0.2711 USD |
0.2576 USD |
| 2022-07-04 |
0.2622 USD |
491,912.9968 FTM |
0.2533 USD |
0.2531 USD |
0.2651 USD |
0.2650 USD |
| 2022-07-03 |
0.2564 USD |
19,490.1157 FTM |
0.2477 USD |
0.2457 USD |
0.2654 USD |
0.2577 USD |
| 2022-07-02 |
0.2424 USD |
4,969.0687 FTM |
0.2433 USD |
0.2390 USD |
0.2468 USD |
0.2468 USD |
| 2022-07-01 |
0.2491 USD |
9,343.1811 FTM |
0.2570 USD |
0.2463 USD |
0.2570 USD |
0.2476 USD |
| 2022-06-30 |
0.2437 USD |
16,133.7136 FTM |
0.2611 USD |
0.2370 USD |
0.2611 USD |
0.2448 USD |
| 2022-06-29 |
0.2587 USD |
104,971.3022 FTM |
0.2755 USD |
0.2575 USD |
0.2755 USD |
0.2586 USD |
| 2022-06-28 |
0.2745 USD |
557,455.1595 FTM |
0.2692 USD |
0.2692 USD |
0.2894 USD |
0.2710 USD |
| 2022-06-27 |
0.2886 USD |
82,259.9680 FTM |
0.2816 USD |
0.2738 USD |
0.2923 USD |
0.2747 USD |
| 2022-06-26 |
0.2861 USD |
19,883.7194 FTM |
0.3037 USD |
0.2808 USD |
0.3069 USD |
0.2831 USD |
| 2022-06-25 |
0.3041 USD |
17,193.1250 FTM |
0.3068 USD |
0.2955 USD |
0.3126 USD |
0.2964 USD |
| 2022-06-24 |
0.2846 USD |
44,606.6264 FTM |
0.2799 USD |
0.2733 USD |
0.3065 USD |
0.3027 USD |
| 2022-06-23 |
0.2698 USD |
32,157.1288 FTM |
0.2607 USD |
0.2590 USD |
0.2790 USD |
0.2728 USD |
| 2022-06-22 |
0.2574 USD |
44,027.6194 FTM |
0.2700 USD |
0.2518 USD |
0.2746 USD |
0.2581 USD |
| 2022-06-21 |
0.2719 USD |
385,919.9831 FTM |
0.2514 USD |
0.2514 USD |
0.2930 USD |
0.2794 USD |
| 2022-06-20 |
0.2560 USD |
164,435.5927 FTM |
0.2383 USD |
0.2365 USD |
0.2610 USD |
0.2453 USD |
| 2022-06-19 |
0.2377 USD |
170,764.1136 FTM |
0.2168 USD |
0.2123 USD |
0.2418 USD |
0.2392 USD |
| 2022-06-18 |
0.2196 USD |
133,823.6489 FTM |
0.2340 USD |
0.2058 USD |
0.2340 USD |
0.2219 USD |
| 2022-06-17 |
0.2426 USD |
23,449.9684 FTM |
0.2437 USD |
0.2363 USD |
0.2442 USD |
0.2427 USD |
| 2022-06-16 |
0.2307 USD |
15,808.7171 FTM |
0.2430 USD |
0.2272 USD |
0.2430 USD |
0.2297 USD |
| 2022-06-15 |
0.2319 USD |
10,555.2681 FTM |
0.2165 USD |
0.2165 USD |
0.2550 USD |
0.2535 USD |
| 2022-06-14 |
0.2403 USD |
42,706.5404 FTM |
0.2322 USD |
0.2226 USD |
0.2556 USD |
0.2338 USD |
| 2022-06-13 |
0.2129 USD |
119,580.0412 FTM |
0.2193 USD |
0.1986 USD |
0.2400 USD |
0.2260 USD |
| 2022-06-12 |
0.2453 USD |
61,162.1466 FTM |
0.2624 USD |
0.2262 USD |
0.2624 USD |
0.2298 USD |
| 2022-06-11 |
0.2998 USD |
34,721.6648 FTM |
0.3100 USD |
0.2795 USD |
0.3100 USD |
0.2795 USD |
| 2022-06-10 |
0.3270 USD |
3,167.2244 FTM |
0.3294 USD |
0.3177 USD |
0.3294 USD |
0.3177 USD |
| 2022-06-09 |
0.3351 USD |
17,092.4348 FTM |
0.3333 USD |
0.3321 USD |
0.3488 USD |
0.3388 USD |
| 2022-06-08 |
0.3517 USD |
218,805.4724 FTM |
0.3512 USD |
0.3423 USD |
0.3530 USD |
0.3423 USD |