Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.3836 USD |
667,760.8943 FTM |
0.3703 USD |
0.3600 USD |
0.4060 USD |
0.3882 USD |
| 2024-08-14 |
0.3738 USD |
349,585.3153 FTM |
0.3688 USD |
0.3642 USD |
0.3800 USD |
0.3761 USD |
| 2024-08-13 |
0.3530 USD |
35,788.7714 FTM |
0.3507 USD |
0.3371 USD |
0.3729 USD |
0.3705 USD |
| 2024-08-12 |
0.3481 USD |
697,353.9413 FTM |
0.3281 USD |
0.3256 USD |
0.3610 USD |
0.3512 USD |
| 2024-08-11 |
0.3468 USD |
333,189.3898 FTM |
0.3531 USD |
0.3214 USD |
0.3622 USD |
0.3247 USD |
| 2024-08-10 |
0.3486 USD |
50,954.1051 FTM |
0.3376 USD |
0.3354 USD |
0.3536 USD |
0.3485 USD |
| 2024-08-09 |
0.3365 USD |
326,212.5490 FTM |
0.3406 USD |
0.3299 USD |
0.3410 USD |
0.3376 USD |
| 2024-08-08 |
0.3223 USD |
197,665.2989 FTM |
0.2932 USD |
0.2932 USD |
0.3436 USD |
0.3436 USD |
| 2024-08-07 |
0.3161 USD |
156,914.0779 FTM |
0.3172 USD |
0.2973 USD |
0.3225 USD |
0.3005 USD |
| 2024-08-06 |
0.3135 USD |
147,039.0173 FTM |
0.2934 USD |
0.2934 USD |
0.3209 USD |
0.3177 USD |
| 2024-08-05 |
0.2873 USD |
907,043.6700 FTM |
0.3425 USD |
0.2615 USD |
0.3426 USD |
0.2914 USD |
| 2024-08-04 |
0.3484 USD |
384,904.9921 FTM |
0.3584 USD |
0.3300 USD |
0.3712 USD |
0.3483 USD |
| 2024-08-03 |
0.3645 USD |
75,528.4805 FTM |
0.3879 USD |
0.3535 USD |
0.3963 USD |
0.3601 USD |
| 2024-08-02 |
0.4029 USD |
291,928.1710 FTM |
0.4151 USD |
0.3823 USD |
0.4241 USD |
0.3856 USD |
| 2024-08-01 |
0.3917 USD |
897,825.6910 FTM |
0.4134 USD |
0.3791 USD |
0.4174 USD |
0.4126 USD |
| 2024-07-31 |
0.4253 USD |
75,867.5838 FTM |
0.4359 USD |
0.4100 USD |
0.4370 USD |
0.4106 USD |
| 2024-07-30 |
0.4539 USD |
223,539.2835 FTM |
0.4453 USD |
0.4340 USD |
0.4755 USD |
0.4347 USD |
| 2024-07-29 |
0.4503 USD |
68,028.5798 FTM |
0.4524 USD |
0.4431 USD |
0.4714 USD |
0.4455 USD |
| 2024-07-28 |
0.4463 USD |
185,873.6673 FTM |
0.4521 USD |
0.4376 USD |
0.4555 USD |
0.4445 USD |
| 2024-07-27 |
0.4566 USD |
101,321.2143 FTM |
0.4580 USD |
0.4434 USD |
0.4706 USD |
0.4596 USD |
| 2024-07-26 |
0.4475 USD |
221,999.0776 FTM |
0.4336 USD |
0.4334 USD |
0.4601 USD |
0.4595 USD |
| 2024-07-25 |
0.4408 USD |
477,484.4741 FTM |
0.4577 USD |
0.4170 USD |
0.4577 USD |
0.4359 USD |
| 2024-07-24 |
0.4799 USD |
187,542.6845 FTM |
0.4842 USD |
0.4578 USD |
0.4971 USD |
0.4583 USD |
| 2024-07-23 |
0.4931 USD |
230,123.6113 FTM |
0.5142 USD |
0.4767 USD |
0.5142 USD |
0.4877 USD |
| 2024-07-22 |
0.5220 USD |
87,431.7843 FTM |
0.5460 USD |
0.5080 USD |
0.5460 USD |
0.5120 USD |
| 2024-07-21 |
0.5158 USD |
156,042.2858 FTM |
0.5210 USD |
0.4964 USD |
0.5422 USD |
0.5422 USD |
| 2024-07-20 |
0.5208 USD |
192,969.8211 FTM |
0.5192 USD |
0.5080 USD |
0.5340 USD |
0.5216 USD |
| 2024-07-19 |
0.5003 USD |
74,598.8253 FTM |
0.4727 USD |
0.4640 USD |
0.5300 USD |
0.5203 USD |
| 2024-07-18 |
0.4928 USD |
75,955.3321 FTM |
0.5142 USD |
0.4683 USD |
0.5146 USD |
0.4801 USD |
| 2024-07-17 |
0.5257 USD |
118,858.1749 FTM |
0.5320 USD |
0.5080 USD |
0.5352 USD |
0.5172 USD |
| 2024-07-16 |
0.5133 USD |
141,335.5434 FTM |
0.5278 USD |
0.4949 USD |
0.5327 USD |
0.5228 USD |
| 2024-07-15 |
0.5036 USD |
146,487.4097 FTM |
0.4875 USD |
0.4848 USD |
0.5264 USD |
0.5253 USD |
| 2024-07-14 |
0.4828 USD |
45,652.4830 FTM |
0.4829 USD |
0.4777 USD |
0.5053 USD |
0.4908 USD |
| 2024-07-13 |
0.4815 USD |
48,198.8108 FTM |
0.4659 USD |
0.4648 USD |
0.4909 USD |
0.4857 USD |
| 2024-07-12 |
0.4692 USD |
106,236.1255 FTM |
0.4684 USD |
0.4511 USD |
0.4763 USD |
0.4672 USD |
| 2024-07-11 |
0.4731 USD |
54,863.2958 FTM |
0.4713 USD |
0.4573 USD |
0.4808 USD |
0.4573 USD |
| 2024-07-10 |
0.4788 USD |
136,145.1443 FTM |
0.4581 USD |
0.4581 USD |
0.4940 USD |
0.4684 USD |
| 2024-07-09 |
0.4466 USD |
47,399.4938 FTM |
0.4357 USD |
0.4282 USD |
0.4624 USD |
0.4611 USD |
| 2024-07-08 |
0.4073 USD |
434,271.9924 FTM |
0.4155 USD |
0.3948 USD |
0.4514 USD |
0.4334 USD |
| 2024-07-07 |
0.4346 USD |
200,358.4105 FTM |
0.4486 USD |
0.4183 USD |
0.4550 USD |
0.4228 USD |
| 2024-07-06 |
0.4445 USD |
130,441.7205 FTM |
0.4307 USD |
0.4188 USD |
0.4601 USD |
0.4580 USD |
| 2024-07-05 |
0.4116 USD |
305,459.8385 FTM |
0.4418 USD |
0.3800 USD |
0.4418 USD |
0.4250 USD |
| 2024-07-04 |
0.4699 USD |
248,775.6027 FTM |
0.5008 USD |
0.4371 USD |
0.5080 USD |
0.4417 USD |
| 2024-07-03 |
0.5204 USD |
284,018.2646 FTM |
0.5855 USD |
0.4981 USD |
0.5860 USD |
0.4999 USD |
| 2024-07-02 |
0.5845 USD |
66,149.6931 FTM |
0.5840 USD |
0.5760 USD |
0.5921 USD |
0.5921 USD |
| 2024-07-01 |
0.5936 USD |
1,088,779.3566 FTM |
0.5925 USD |
0.5804 USD |
0.6057 USD |
0.5804 USD |
| 2024-06-30 |
0.5594 USD |
29,097.7383 FTM |
0.5398 USD |
0.5380 USD |
0.5889 USD |
0.5889 USD |
| 2024-06-29 |
0.5424 USD |
45,219.1666 FTM |
0.5410 USD |
0.5391 USD |
0.5470 USD |
0.5405 USD |
| 2024-06-28 |
0.5539 USD |
40,017.7308 FTM |
0.5618 USD |
0.5381 USD |
0.5711 USD |
0.5386 USD |
| 2024-06-27 |
0.5732 USD |
80,494.4893 FTM |
0.5696 USD |
0.5632 USD |
0.5887 USD |
0.5634 USD |