Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.6246 USD |
58,648.4380 FTM |
0.6130 USD |
0.6038 USD |
0.6459 USD |
0.6303 USD |
| 2024-10-03 |
0.6104 USD |
285,481.5045 FTM |
0.6472 USD |
0.5879 USD |
0.6658 USD |
0.6081 USD |
| 2024-10-02 |
0.6987 USD |
401,621.1451 FTM |
0.6699 USD |
0.6467 USD |
0.7300 USD |
0.6511 USD |
| 2024-10-01 |
0.6976 USD |
603,705.6319 FTM |
0.6942 USD |
0.6556 USD |
0.7632 USD |
0.6752 USD |
| 2024-09-30 |
0.6872 USD |
390,716.4885 FTM |
0.6688 USD |
0.6602 USD |
0.7123 USD |
0.7123 USD |
| 2024-09-29 |
0.6887 USD |
82,159.5705 FTM |
0.6717 USD |
0.6553 USD |
0.7300 USD |
0.6812 USD |
| 2024-09-28 |
0.6834 USD |
54,044.5965 FTM |
0.6973 USD |
0.6626 USD |
0.7034 USD |
0.6710 USD |
| 2024-09-27 |
0.6987 USD |
64,924.5261 FTM |
0.6897 USD |
0.6750 USD |
0.7191 USD |
0.7041 USD |
| 2024-09-26 |
0.7045 USD |
232,051.1197 FTM |
0.6529 USD |
0.6449 USD |
0.7343 USD |
0.6905 USD |
| 2024-09-25 |
0.6823 USD |
89,704.2239 FTM |
0.6670 USD |
0.6567 USD |
0.7137 USD |
0.6567 USD |
| 2024-09-24 |
0.6548 USD |
68,491.3312 FTM |
0.6337 USD |
0.6156 USD |
0.6781 USD |
0.6754 USD |
| 2024-09-23 |
0.6540 USD |
72,504.7622 FTM |
0.6490 USD |
0.6331 USD |
0.6842 USD |
0.6425 USD |
| 2024-09-22 |
0.6660 USD |
241,369.7470 FTM |
0.7073 USD |
0.6388 USD |
0.7200 USD |
0.6524 USD |
| 2024-09-21 |
0.6553 USD |
330,756.9000 FTM |
0.6414 USD |
0.6215 USD |
0.6900 USD |
0.6900 USD |
| 2024-09-20 |
0.6527 USD |
338,727.0904 FTM |
0.6295 USD |
0.6230 USD |
0.6745 USD |
0.6417 USD |
| 2024-09-19 |
0.6606 USD |
512,720.5180 FTM |
0.6553 USD |
0.6296 USD |
0.6800 USD |
0.6354 USD |
| 2024-09-18 |
0.5923 USD |
408,453.8586 FTM |
0.5698 USD |
0.5647 USD |
0.6544 USD |
0.6434 USD |
| 2024-09-17 |
0.5647 USD |
650,144.1760 FTM |
0.5233 USD |
0.5138 USD |
0.5900 USD |
0.5735 USD |
| 2024-09-16 |
0.5141 USD |
221,372.3480 FTM |
0.5051 USD |
0.4824 USD |
0.5318 USD |
0.5195 USD |
| 2024-09-15 |
0.5046 USD |
130,381.5339 FTM |
0.4745 USD |
0.4745 USD |
0.5253 USD |
0.5078 USD |
| 2024-09-14 |
0.4752 USD |
71,049.4685 FTM |
0.4920 USD |
0.4693 USD |
0.4925 USD |
0.4736 USD |
| 2024-09-13 |
0.4853 USD |
68,216.0635 FTM |
0.4894 USD |
0.4757 USD |
0.5002 USD |
0.4998 USD |
| 2024-09-12 |
0.4891 USD |
91,016.2186 FTM |
0.4831 USD |
0.4782 USD |
0.4947 USD |
0.4919 USD |
| 2024-09-11 |
0.4848 USD |
232,938.0096 FTM |
0.4961 USD |
0.4642 USD |
0.4970 USD |
0.4829 USD |
| 2024-09-10 |
0.4910 USD |
126,246.4236 FTM |
0.4871 USD |
0.4806 USD |
0.5105 USD |
0.4971 USD |
| 2024-09-09 |
0.4697 USD |
42,296.2614 FTM |
0.4189 USD |
0.4189 USD |
0.4873 USD |
0.4870 USD |
| 2024-09-08 |
0.4033 USD |
84,296.2838 FTM |
0.3906 USD |
0.3906 USD |
0.4163 USD |
0.4163 USD |
| 2024-09-07 |
0.3815 USD |
63,793.7738 FTM |
0.3696 USD |
0.3696 USD |
0.3922 USD |
0.3832 USD |
| 2024-09-06 |
0.3777 USD |
261,008.1068 FTM |
0.3852 USD |
0.3575 USD |
0.3979 USD |
0.3705 USD |
| 2024-09-05 |
0.3895 USD |
73,826.1838 FTM |
0.3970 USD |
0.3783 USD |
0.3970 USD |
0.3783 USD |
| 2024-09-04 |
0.3873 USD |
112,934.1587 FTM |
0.3888 USD |
0.3695 USD |
0.4063 USD |
0.3993 USD |
| 2024-09-03 |
0.4091 USD |
78,505.3243 FTM |
0.4300 USD |
0.3944 USD |
0.4362 USD |
0.3944 USD |
| 2024-09-02 |
0.4168 USD |
217,464.0733 FTM |
0.4044 USD |
0.4009 USD |
0.4304 USD |
0.4304 USD |
| 2024-09-01 |
0.4138 USD |
228,530.1049 FTM |
0.4217 USD |
0.4005 USD |
0.4217 USD |
0.4005 USD |
| 2024-08-31 |
0.4259 USD |
28,407.6183 FTM |
0.4263 USD |
0.4225 USD |
0.4301 USD |
0.4231 USD |
| 2024-08-30 |
0.4271 USD |
65,760.9381 FTM |
0.4268 USD |
0.4066 USD |
0.4378 USD |
0.4274 USD |
| 2024-08-29 |
0.4324 USD |
165,274.3467 FTM |
0.4226 USD |
0.4142 USD |
0.4490 USD |
0.4223 USD |
| 2024-08-28 |
0.4241 USD |
171,820.9783 FTM |
0.4426 USD |
0.4050 USD |
0.4519 USD |
0.4283 USD |
| 2024-08-27 |
0.4764 USD |
168,695.3527 FTM |
0.4840 USD |
0.4352 USD |
0.5122 USD |
0.4414 USD |
| 2024-08-26 |
0.4937 USD |
296,646.1034 FTM |
0.5218 USD |
0.4750 USD |
0.5218 USD |
0.4762 USD |
| 2024-08-25 |
0.4957 USD |
97,083.6926 FTM |
0.5087 USD |
0.4858 USD |
0.5289 USD |
0.5228 USD |
| 2024-08-24 |
0.5138 USD |
44,983.5089 FTM |
0.5155 USD |
0.5064 USD |
0.5320 USD |
0.5093 USD |
| 2024-08-23 |
0.4846 USD |
266,921.7939 FTM |
0.4649 USD |
0.4589 USD |
0.5157 USD |
0.5118 USD |
| 2024-08-22 |
0.4583 USD |
138,308.8172 FTM |
0.4587 USD |
0.4504 USD |
0.4700 USD |
0.4623 USD |
| 2024-08-21 |
0.4350 USD |
421,410.1596 FTM |
0.4030 USD |
0.3972 USD |
0.4648 USD |
0.4581 USD |
| 2024-08-20 |
0.3910 USD |
90,327.6624 FTM |
0.3910 USD |
0.3817 USD |
0.4000 USD |
0.3967 USD |
| 2024-08-19 |
0.3833 USD |
144,844.3761 FTM |
0.3883 USD |
0.3760 USD |
0.3947 USD |
0.3870 USD |
| 2024-08-18 |
0.3891 USD |
70,253.9905 FTM |
0.3890 USD |
0.3753 USD |
0.4000 USD |
0.3926 USD |
| 2024-08-17 |
0.3812 USD |
41,253.9244 FTM |
0.3669 USD |
0.3658 USD |
0.3921 USD |
0.3916 USD |
| 2024-08-16 |
0.3786 USD |
112,045.4065 FTM |
0.3867 USD |
0.3551 USD |
0.4000 USD |
0.3682 USD |