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 |