Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.3546 USD |
162,315.5789 FTM |
0.3400 USD |
0.3392 USD |
0.3586 USD |
0.3512 USD |
| 2022-06-06 |
0.3695 USD |
2,852.8784 FTM |
0.3722 USD |
0.3658 USD |
0.3814 USD |
0.3658 USD |
| 2022-06-05 |
0.3536 USD |
1,724.5840 FTM |
0.3512 USD |
0.3512 USD |
0.3540 USD |
0.3540 USD |
| 2022-06-04 |
0.3505 USD |
6,963.0848 FTM |
0.3504 USD |
0.3500 USD |
0.3535 USD |
0.3500 USD |
| 2022-06-03 |
0.3620 USD |
255.5187 FTM |
0.3646 USD |
0.3501 USD |
0.3646 USD |
0.3501 USD |
| 2022-06-02 |
0.3651 USD |
198.7925 FTM |
0.3641 USD |
0.3641 USD |
0.3687 USD |
0.3687 USD |
| 2022-06-01 |
0.3834 USD |
25,855.6224 FTM |
0.4090 USD |
0.3648 USD |
0.4090 USD |
0.3677 USD |
| 2022-05-31 |
0.4047 USD |
20,660.9743 FTM |
0.4099 USD |
0.3987 USD |
0.4219 USD |
0.4073 USD |
| 2022-05-30 |
0.3997 USD |
652,847.9292 FTM |
0.3741 USD |
0.3741 USD |
0.4118 USD |
0.4118 USD |
| 2022-05-29 |
0.3663 USD |
19,265.2390 FTM |
0.3590 USD |
0.3590 USD |
0.3706 USD |
0.3676 USD |
| 2022-05-28 |
0.3596 USD |
3,957.7146 FTM |
0.3537 USD |
0.3537 USD |
0.3635 USD |
0.3617 USD |
| 2022-05-27 |
0.3596 USD |
18,058.2681 FTM |
0.3669 USD |
0.3376 USD |
0.3786 USD |
0.3413 USD |
| 2022-05-26 |
0.3881 USD |
269,012.1231 FTM |
0.4078 USD |
0.3456 USD |
0.4078 USD |
0.3786 USD |
| 2022-05-25 |
0.4190 USD |
205,081.5126 FTM |
0.4240 USD |
0.4022 USD |
0.4341 USD |
0.4044 USD |
| 2022-05-24 |
0.4268 USD |
221,644.5135 FTM |
0.4441 USD |
0.3994 USD |
0.4516 USD |
0.4232 USD |
| 2022-05-23 |
0.4863 USD |
50,113.4092 FTM |
0.4292 USD |
0.4292 USD |
0.5109 USD |
0.4394 USD |
| 2022-05-22 |
0.4164 USD |
412,837.2217 FTM |
0.4050 USD |
0.4037 USD |
0.4560 USD |
0.4308 USD |
| 2022-05-21 |
0.3771 USD |
137,927.6410 FTM |
0.3577 USD |
0.3566 USD |
0.4425 USD |
0.4110 USD |
| 2022-05-20 |
0.3425 USD |
303,060.2041 FTM |
0.3429 USD |
0.3248 USD |
0.3578 USD |
0.3556 USD |
| 2022-05-19 |
0.3374 USD |
112,457.1254 FTM |
0.3244 USD |
0.3071 USD |
0.3538 USD |
0.3352 USD |
| 2022-05-18 |
0.3471 USD |
62,810.1677 FTM |
0.3581 USD |
0.3230 USD |
0.3628 USD |
0.3324 USD |
| 2022-05-17 |
0.3564 USD |
776,787.2997 FTM |
0.3414 USD |
0.3341 USD |
0.3733 USD |
0.3593 USD |
| 2022-05-16 |
0.3550 USD |
407,788.1243 FTM |
0.3883 USD |
0.3349 USD |
0.3936 USD |
0.3459 USD |
| 2022-05-15 |
0.3778 USD |
29,546.5811 FTM |
0.3714 USD |
0.3517 USD |
0.3960 USD |
0.3936 USD |
| 2022-05-14 |
0.3210 USD |
40,403.8194 FTM |
0.3099 USD |
0.3020 USD |
0.3556 USD |
0.3556 USD |
| 2022-05-13 |
0.3676 USD |
224,362.9773 FTM |
0.3030 USD |
0.2879 USD |
0.4002 USD |
0.3271 USD |
| 2022-05-12 |
0.2696 USD |
150,530.6854 FTM |
0.3170 USD |
0.2377 USD |
0.4800 USD |
0.2909 USD |
| 2022-05-11 |
0.3721 USD |
196,481.7050 FTM |
0.5387 USD |
0.2800 USD |
0.5512 USD |
0.3058 USD |
| 2022-05-10 |
0.5626 USD |
86,882.4368 FTM |
0.5348 USD |
0.5211 USD |
0.6115 USD |
0.5413 USD |
| 2022-05-09 |
0.6057 USD |
175,340.2252 FTM |
0.6782 USD |
0.5582 USD |
0.6782 USD |
0.5697 USD |
| 2022-05-08 |
0.6798 USD |
38,959.5155 FTM |
0.6696 USD |
0.6652 USD |
0.7051 USD |
0.6737 USD |
| 2022-05-07 |
0.7128 USD |
73,952.8848 FTM |
0.7138 USD |
0.6801 USD |
0.7274 USD |
0.6874 USD |
| 2022-05-06 |
0.7237 USD |
106,563.8103 FTM |
0.7398 USD |
0.6956 USD |
0.7432 USD |
0.7307 USD |
| 2022-05-05 |
0.7977 USD |
56,636.2271 FTM |
0.8670 USD |
0.7180 USD |
0.8692 USD |
0.7385 USD |
| 2022-05-04 |
0.7883 USD |
420,121.8492 FTM |
0.7722 USD |
0.7681 USD |
0.8646 USD |
0.8620 USD |
| 2022-05-03 |
0.7786 USD |
34,915.2896 FTM |
0.7758 USD |
0.7511 USD |
0.8088 USD |
0.7565 USD |
| 2022-05-02 |
0.7657 USD |
58,251.5524 FTM |
0.7930 USD |
0.7260 USD |
0.8006 USD |
0.7804 USD |
| 2022-05-01 |
0.7266 USD |
150,568.7805 FTM |
0.6891 USD |
0.6712 USD |
0.7679 USD |
0.7660 USD |
| 2022-04-30 |
0.7660 USD |
124,707.7434 FTM |
0.8400 USD |
0.6606 USD |
0.8427 USD |
0.6693 USD |
| 2022-04-29 |
0.9114 USD |
168,976.7063 FTM |
0.9500 USD |
0.8198 USD |
0.9628 USD |
0.8392 USD |
| 2022-04-28 |
0.9899 USD |
3,611.5229 FTM |
0.9880 USD |
0.9849 USD |
1.0020 USD |
0.9874 USD |
| 2022-04-27 |
0.9958 USD |
11,311.6805 FTM |
1.0060 USD |
0.9821 USD |
1.0121 USD |
0.9889 USD |
| 2022-04-26 |
1.0343 USD |
12,715.7616 FTM |
1.0752 USD |
0.9815 USD |
1.0752 USD |
0.9815 USD |
| 2022-04-25 |
1.0311 USD |
88,822.0941 FTM |
1.0666 USD |
0.9343 USD |
1.0728 USD |
1.0728 USD |
| 2022-04-24 |
1.0781 USD |
18,972.3751 FTM |
1.0921 USD |
1.0690 USD |
1.0995 USD |
1.0824 USD |
| 2022-04-23 |
1.1053 USD |
4,595.6754 FTM |
1.0996 USD |
1.0877 USD |
1.1147 USD |
1.1114 USD |
| 2022-04-22 |
1.1189 USD |
8,885.8263 FTM |
1.1115 USD |
1.1000 USD |
1.1437 USD |
1.1112 USD |
| 2022-04-21 |
1.1633 USD |
31,348.1182 FTM |
1.1807 USD |
1.1000 USD |
1.2035 USD |
1.1157 USD |
| 2022-04-20 |
1.1826 USD |
65,706.4516 FTM |
1.1677 USD |
1.1582 USD |
1.2295 USD |
1.1776 USD |
| 2022-04-19 |
1.1808 USD |
12,750.4016 FTM |
1.1364 USD |
1.1364 USD |
1.1904 USD |
1.1885 USD |