Crypto exchange Bitstamp

Market Fantom (FTM) / USD

Identifier on Bitstamp: ftmusd
Date Price Volume Open Low High Close
2024-06-26 0.5762 USD 62,343.1210 FTM 0.5939 USD 0.5606 USD 0.5987 USD 0.5751 USD
2024-06-25 0.6058 USD 119,712.4489 FTM 0.6064 USD 0.5919 USD 0.6246 USD 0.5932 USD
2024-06-24 0.5832 USD 228,822.0398 FTM 0.5866 USD 0.5407 USD 0.6144 USD 0.6144 USD
2024-06-23 0.5835 USD 70,341.0566 FTM 0.5853 USD 0.5611 USD 0.5967 USD 0.5907 USD
2024-06-22 0.5756 USD 49,390.1479 FTM 0.5632 USD 0.5608 USD 0.5900 USD 0.5754 USD
2024-06-21 0.5730 USD 109,875.6369 FTM 0.5512 USD 0.5468 USD 0.5872 USD 0.5696 USD
2024-06-20 0.5586 USD 85,334.7873 FTM 0.5422 USD 0.5422 USD 0.5811 USD 0.5470 USD
2024-06-19 0.5490 USD 237,996.5395 FTM 0.5325 USD 0.5276 USD 0.5681 USD 0.5347 USD
2024-06-18 0.5097 USD 650,027.4003 FTM 0.5683 USD 0.4767 USD 0.5737 USD 0.5308 USD
2024-06-17 0.5988 USD 109,627.6671 FTM 0.6441 USD 0.5729 USD 0.6471 USD 0.5729 USD
2024-06-16 0.6286 USD 45,391.5194 FTM 0.6160 USD 0.6152 USD 0.6349 USD 0.6319 USD
2024-06-15 0.6309 USD 42,522.8892 FTM 0.6220 USD 0.6209 USD 0.6367 USD 0.6304 USD
2024-06-14 0.6247 USD 107,491.8095 FTM 0.6406 USD 0.6045 USD 0.6535 USD 0.6185 USD
2024-06-13 0.6427 USD 206,275.0023 FTM 0.6753 USD 0.6323 USD 0.6760 USD 0.6404 USD
2024-06-12 0.6584 USD 186,129.8083 FTM 0.6313 USD 0.6148 USD 0.6944 USD 0.6760 USD
2024-06-11 0.6529 USD 201,190.4724 FTM 0.6776 USD 0.6243 USD 0.6776 USD 0.6382 USD
2024-06-10 0.6821 USD 73,829.7229 FTM 0.6908 USD 0.6754 USD 0.6942 USD 0.6762 USD
2024-06-09 0.6902 USD 7,464.3948 FTM 0.6926 USD 0.6836 USD 0.7022 USD 0.6954 USD
2024-06-08 0.7045 USD 60,531.2597 FTM 0.7212 USD 0.6880 USD 0.7212 USD 0.6880 USD
2024-06-07 0.7095 USD 264,666.5390 FTM 0.8046 USD 0.6600 USD 0.8179 USD 0.7199 USD
2024-06-06 0.8117 USD 88,224.2164 FTM 0.8295 USD 0.7960 USD 0.8302 USD 0.8067 USD
2024-06-05 0.8429 USD 103,097.4138 FTM 0.8388 USD 0.8274 USD 0.8520 USD 0.8274 USD
2024-06-04 0.8307 USD 177,448.4852 FTM 0.8036 USD 0.8036 USD 0.8470 USD 0.8366 USD
2024-06-03 0.8096 USD 224,972.1112 FTM 0.7791 USD 0.7791 USD 0.8241 USD 0.8077 USD
2024-06-02 0.7803 USD 17,118.8875 FTM 0.7884 USD 0.7663 USD 0.7961 USD 0.7688 USD
2024-06-01 0.7805 USD 71,978.9209 FTM 0.7962 USD 0.7761 USD 0.7973 USD 0.7873 USD
2024-05-31 0.7875 USD 120,452.4056 FTM 0.7788 USD 0.7644 USD 0.8003 USD 0.7932 USD
2024-05-30 0.7951 USD 72,170.5807 FTM 0.8062 USD 0.7788 USD 0.8104 USD 0.7834 USD
2024-05-29 0.8155 USD 94,368.7786 FTM 0.8303 USD 0.8033 USD 0.8378 USD 0.8033 USD
2024-05-28 0.8183 USD 95,462.3985 FTM 0.8206 USD 0.7879 USD 0.8330 USD 0.8273 USD
2024-05-27 0.8306 USD 137,260.1997 FTM 0.8191 USD 0.8079 USD 0.8500 USD 0.8232 USD
2024-05-26 0.8125 USD 55,323.1159 FTM 0.8226 USD 0.8012 USD 0.8274 USD 0.8205 USD
2024-05-25 0.8192 USD 87,314.9508 FTM 0.8121 USD 0.8078 USD 0.8364 USD 0.8204 USD
2024-05-24 0.8095 USD 121,675.6469 FTM 0.8185 USD 0.7908 USD 0.8271 USD 0.8009 USD
2024-05-23 0.8096 USD 223,309.2548 FTM 0.8475 USD 0.7633 USD 0.8575 USD 0.8232 USD
2024-05-22 0.8556 USD 121,854.5908 FTM 0.8734 USD 0.8356 USD 0.8734 USD 0.8429 USD
2024-05-21 0.9061 USD 275,404.5136 FTM 0.9175 USD 0.8703 USD 0.9271 USD 0.8734 USD
2024-05-20 0.9218 USD 416,578.0241 FTM 0.8474 USD 0.8424 USD 0.9652 USD 0.9107 USD
2024-05-19 0.8675 USD 85,337.8874 FTM 0.9000 USD 0.8385 USD 0.9204 USD 0.8453 USD
2024-05-18 0.8607 USD 240,047.4761 FTM 0.7875 USD 0.7845 USD 0.8964 USD 0.8842 USD
2024-05-17 0.8092 USD 209,785.4454 FTM 0.8006 USD 0.7887 USD 0.8446 USD 0.8037 USD
2024-05-16 0.7966 USD 331,584.6318 FTM 0.7624 USD 0.7554 USD 0.8315 USD 0.7955 USD
2024-05-15 0.7045 USD 181,489.1169 FTM 0.6428 USD 0.6373 USD 0.7700 USD 0.7497 USD
2024-05-14 0.6587 USD 86,646.2051 FTM 0.6715 USD 0.6385 USD 0.6766 USD 0.6443 USD
2024-05-13 0.6842 USD 123,801.6489 FTM 0.7021 USD 0.6604 USD 0.7035 USD 0.6748 USD
2024-05-12 0.7099 USD 79,750.2369 FTM 0.7156 USD 0.7025 USD 0.7243 USD 0.7029 USD
2024-05-11 0.7136 USD 24,589.6109 FTM 0.7093 USD 0.7014 USD 0.7345 USD 0.7154 USD
2024-05-10 0.7240 USD 77,183.7153 FTM 0.7232 USD 0.6995 USD 0.7400 USD 0.7059 USD
2024-05-09 0.6844 USD 103,109.9946 FTM 0.6625 USD 0.6558 USD 0.7145 USD 0.7144 USD
2024-05-08 0.6673 USD 51,808.6920 FTM 0.6751 USD 0.6556 USD 0.6781 USD 0.6591 USD