Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
1.6252 USD |
25,562.6402 FTM |
1.7675 USD |
1.5884 USD |
1.7675 USD |
1.6065 USD |
| 2022-02-26 |
1.6989 USD |
60,817.4646 FTM |
1.7371 USD |
1.6783 USD |
1.8225 USD |
1.7729 USD |
| 2022-02-25 |
1.5982 USD |
19,353.7169 FTM |
1.5060 USD |
1.5060 USD |
1.6715 USD |
1.6104 USD |
| 2022-02-24 |
1.4009 USD |
116,739.8236 FTM |
1.5459 USD |
1.3016 USD |
1.5462 USD |
1.5050 USD |
| 2022-02-23 |
1.6321 USD |
14,409.6338 FTM |
1.6195 USD |
1.6000 USD |
1.6957 USD |
1.6000 USD |
| 2022-02-22 |
1.5461 USD |
12,614.5742 FTM |
1.5424 USD |
1.4944 USD |
1.5915 USD |
1.5788 USD |
| 2022-02-21 |
1.7601 USD |
28,991.5871 FTM |
1.7850 USD |
1.6000 USD |
1.7980 USD |
1.6000 USD |
| 2022-02-20 |
1.7184 USD |
15,370.1824 FTM |
1.8652 USD |
1.6805 USD |
1.8652 USD |
1.7361 USD |
| 2022-02-19 |
1.8784 USD |
7,449.5570 FTM |
1.8647 USD |
1.8509 USD |
1.9067 USD |
1.8509 USD |
| 2022-02-18 |
1.8920 USD |
3,854.3919 FTM |
1.8993 USD |
1.8500 USD |
1.9304 USD |
1.8500 USD |
| 2022-02-17 |
1.9342 USD |
19,351.6167 FTM |
2.1265 USD |
1.8900 USD |
2.1265 USD |
1.8930 USD |
| 2022-02-16 |
2.0402 USD |
8,280.1094 FTM |
2.0638 USD |
2.0150 USD |
2.0857 USD |
2.0857 USD |
| 2022-02-15 |
2.0235 USD |
123,453.5497 FTM |
1.9819 USD |
1.9812 USD |
2.0866 USD |
2.0866 USD |
| 2022-02-14 |
1.8655 USD |
17,347.8064 FTM |
1.8812 USD |
1.8363 USD |
1.9586 USD |
1.8600 USD |
| 2022-02-13 |
1.9683 USD |
827.8878 FTM |
1.9160 USD |
1.9040 USD |
1.9763 USD |
1.9149 USD |
| 2022-02-12 |
1.9295 USD |
36,870.9717 FTM |
1.9318 USD |
1.8885 USD |
1.9880 USD |
1.9025 USD |
| 2022-02-11 |
2.0166 USD |
22,006.0057 FTM |
2.1230 USD |
1.9200 USD |
2.1666 USD |
1.9226 USD |
| 2022-02-10 |
2.1517 USD |
12,487.7598 FTM |
2.2295 USD |
2.1000 USD |
2.2295 USD |
2.1324 USD |
| 2022-02-09 |
2.2458 USD |
20,123.8189 FTM |
2.1600 USD |
2.1500 USD |
2.2810 USD |
2.2597 USD |
| 2022-02-08 |
2.3143 USD |
106,617.2061 FTM |
2.2900 USD |
2.1700 USD |
2.3670 USD |
2.2124 USD |
| 2022-02-07 |
2.3281 USD |
188,041.4022 FTM |
2.2362 USD |
2.2362 USD |
2.3857 USD |
2.3000 USD |
| 2022-02-06 |
2.1163 USD |
9,059.0424 FTM |
2.1000 USD |
2.0593 USD |
2.1501 USD |
2.0881 USD |
| 2022-02-05 |
2.1555 USD |
66,881.7632 FTM |
2.1065 USD |
2.0728 USD |
2.1906 USD |
2.1028 USD |
| 2022-02-04 |
2.0493 USD |
30,606.8368 FTM |
1.9392 USD |
1.9392 USD |
2.1200 USD |
2.1200 USD |
| 2022-02-03 |
1.9114 USD |
9,096.6042 FTM |
1.9100 USD |
1.8800 USD |
1.9445 USD |
1.9445 USD |
| 2022-02-02 |
2.0083 USD |
17,059.7122 FTM |
2.0750 USD |
1.9200 USD |
2.0847 USD |
1.9200 USD |
| 2022-02-01 |
2.0926 USD |
47,353.6582 FTM |
2.0500 USD |
2.0500 USD |
2.1387 USD |
2.0815 USD |
| 2022-01-31 |
1.9868 USD |
17,788.7244 FTM |
2.0060 USD |
1.9222 USD |
2.0667 USD |
2.0500 USD |
| 2022-01-30 |
2.1512 USD |
63,247.7272 FTM |
2.0835 USD |
2.0014 USD |
2.2000 USD |
2.0476 USD |
| 2022-01-29 |
2.1427 USD |
19,432.4974 FTM |
2.1174 USD |
2.1128 USD |
2.1600 USD |
2.1587 USD |
| 2022-01-28 |
2.0803 USD |
26,341.1194 FTM |
2.0439 USD |
1.9901 USD |
2.1618 USD |
2.1232 USD |
| 2022-01-27 |
2.1377 USD |
31,403.4815 FTM |
2.2309 USD |
2.0000 USD |
2.2692 USD |
2.0062 USD |
| 2022-01-26 |
2.3500 USD |
90,705.7662 FTM |
2.3454 USD |
2.1864 USD |
2.5700 USD |
2.2628 USD |
| 2022-01-25 |
2.2952 USD |
256,745.1229 FTM |
2.2216 USD |
2.1628 USD |
2.4700 USD |
2.3785 USD |
| 2022-01-24 |
2.2065 USD |
205,966.9085 FTM |
2.1429 USD |
1.9054 USD |
2.3316 USD |
2.2351 USD |
| 2022-01-23 |
2.2285 USD |
72,184.3813 FTM |
2.0081 USD |
1.9976 USD |
2.3573 USD |
2.2747 USD |
| 2022-01-22 |
2.0356 USD |
74,037.8766 FTM |
2.2950 USD |
1.8000 USD |
2.3729 USD |
1.9445 USD |
| 2022-01-21 |
2.5201 USD |
53,251.7378 FTM |
2.7594 USD |
2.1300 USD |
2.7594 USD |
2.2788 USD |
| 2022-01-20 |
2.8855 USD |
21,559.2987 FTM |
2.7560 USD |
2.7528 USD |
3.0042 USD |
2.7528 USD |
| 2022-01-19 |
2.9116 USD |
21,372.2637 FTM |
2.9479 USD |
2.7670 USD |
3.0160 USD |
2.8874 USD |
| 2022-01-18 |
2.8977 USD |
22,986.9901 FTM |
2.9400 USD |
2.7250 USD |
2.9800 USD |
2.9694 USD |
| 2022-01-17 |
3.0542 USD |
35,561.2842 FTM |
3.3500 USD |
2.8900 USD |
3.3500 USD |
2.9550 USD |
| 2022-01-16 |
3.2253 USD |
12,123.3887 FTM |
3.0269 USD |
3.0196 USD |
3.3193 USD |
3.2790 USD |
| 2022-01-15 |
2.9099 USD |
13,087.4463 FTM |
2.8917 USD |
2.8566 USD |
3.0246 USD |
3.0042 USD |
| 2022-01-14 |
2.9330 USD |
5,429.8808 FTM |
3.0242 USD |
2.8263 USD |
3.0520 USD |
3.0008 USD |
| 2022-01-13 |
3.0190 USD |
4,870.4513 FTM |
2.9997 USD |
2.9018 USD |
3.1422 USD |
3.0444 USD |