Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.6931 USD |
210,679.9435 FTM |
0.7006 USD |
0.6741 USD |
0.7107 USD |
0.6795 USD |
| 2024-05-06 |
0.7090 USD |
155,304.2392 FTM |
0.7170 USD |
0.6956 USD |
0.7483 USD |
0.7033 USD |
| 2024-05-05 |
0.6976 USD |
74,648.9117 FTM |
0.6934 USD |
0.6761 USD |
0.7200 USD |
0.7097 USD |
| 2024-05-04 |
0.6997 USD |
114,017.4323 FTM |
0.7013 USD |
0.6890 USD |
0.7100 USD |
0.6939 USD |
| 2024-05-03 |
0.6794 USD |
95,619.2521 FTM |
0.6813 USD |
0.6623 USD |
0.7047 USD |
0.7012 USD |
| 2024-05-02 |
0.6736 USD |
61,062.6187 FTM |
0.6680 USD |
0.6559 USD |
0.6848 USD |
0.6813 USD |
| 2024-05-01 |
0.6378 USD |
197,750.1504 FTM |
0.6434 USD |
0.6129 USD |
0.6788 USD |
0.6633 USD |
| 2024-04-30 |
0.6648 USD |
153,465.3618 FTM |
0.7243 USD |
0.6355 USD |
0.7243 USD |
0.6437 USD |
| 2024-04-29 |
0.7121 USD |
95,079.3472 FTM |
0.7149 USD |
0.6995 USD |
0.7248 USD |
0.7176 USD |
| 2024-04-28 |
0.7176 USD |
57,257.5393 FTM |
0.7228 USD |
0.7101 USD |
0.7314 USD |
0.7114 USD |
| 2024-04-27 |
0.7030 USD |
105,956.1362 FTM |
0.7238 USD |
0.6743 USD |
0.7332 USD |
0.7141 USD |
| 2024-04-26 |
0.7366 USD |
271,462.9197 FTM |
0.7482 USD |
0.7173 USD |
0.7769 USD |
0.7238 USD |
| 2024-04-25 |
0.7478 USD |
228,561.4167 FTM |
0.7387 USD |
0.7111 USD |
0.7869 USD |
0.7548 USD |
| 2024-04-24 |
0.7376 USD |
136,794.5466 FTM |
0.7324 USD |
0.7102 USD |
0.7643 USD |
0.7212 USD |
| 2024-04-23 |
0.7508 USD |
539,016.0358 FTM |
0.7615 USD |
0.7258 USD |
0.7709 USD |
0.7258 USD |
| 2024-04-22 |
0.7707 USD |
625,914.3050 FTM |
0.7475 USD |
0.7398 USD |
0.7902 USD |
0.7675 USD |
| 2024-04-21 |
0.7541 USD |
524,975.5522 FTM |
0.7526 USD |
0.7386 USD |
0.7861 USD |
0.7587 USD |
| 2024-04-20 |
0.7199 USD |
193,529.5965 FTM |
0.6834 USD |
0.6814 USD |
0.7600 USD |
0.7600 USD |
| 2024-04-19 |
0.6893 USD |
206,869.6425 FTM |
0.6819 USD |
0.6170 USD |
0.7150 USD |
0.6910 USD |
| 2024-04-18 |
0.6861 USD |
277,659.1477 FTM |
0.6756 USD |
0.6462 USD |
0.6952 USD |
0.6925 USD |
| 2024-04-17 |
0.6810 USD |
175,267.7361 FTM |
0.6906 USD |
0.6500 USD |
0.7135 USD |
0.6844 USD |
| 2024-04-16 |
0.6714 USD |
680,014.8886 FTM |
0.6484 USD |
0.6288 USD |
0.6958 USD |
0.6953 USD |
| 2024-04-15 |
0.6855 USD |
831,861.5106 FTM |
0.7070 USD |
0.6230 USD |
0.7450 USD |
0.6477 USD |
| 2024-04-14 |
0.6857 USD |
1,686,203.9493 FTM |
0.6694 USD |
0.6394 USD |
0.7216 USD |
0.7190 USD |
| 2024-04-13 |
0.6720 USD |
760,801.3112 FTM |
0.7418 USD |
0.5650 USD |
0.7549 USD |
0.6736 USD |
| 2024-04-12 |
0.7888 USD |
841,050.8754 FTM |
0.9156 USD |
0.6800 USD |
0.9436 USD |
0.7402 USD |
| 2024-04-11 |
0.9118 USD |
778,256.8337 FTM |
0.9871 USD |
0.8912 USD |
1.0004 USD |
0.9124 USD |
| 2024-04-10 |
0.9856 USD |
2,420,598.3913 FTM |
1.0274 USD |
0.9559 USD |
1.0430 USD |
0.9877 USD |
| 2024-04-09 |
0.9886 USD |
2,464,463.8698 FTM |
0.9241 USD |
0.9241 USD |
1.0385 USD |
1.0054 USD |
| 2024-04-08 |
0.9234 USD |
1,601,355.2506 FTM |
0.8696 USD |
0.8506 USD |
0.9437 USD |
0.9341 USD |
| 2024-04-07 |
0.8726 USD |
804,892.0225 FTM |
0.8570 USD |
0.8419 USD |
0.9171 USD |
0.8559 USD |
| 2024-04-06 |
0.8278 USD |
613,582.1075 FTM |
0.8069 USD |
0.7994 USD |
0.8533 USD |
0.8494 USD |
| 2024-04-05 |
0.8016 USD |
984,370.8396 FTM |
0.8499 USD |
0.7739 USD |
0.8499 USD |
0.8003 USD |
| 2024-04-04 |
0.8686 USD |
1,338,264.5941 FTM |
0.8163 USD |
0.8100 USD |
0.8919 USD |
0.8530 USD |
| 2024-04-03 |
0.8537 USD |
557,435.3528 FTM |
0.8645 USD |
0.8119 USD |
0.8948 USD |
0.8232 USD |
| 2024-04-02 |
0.9067 USD |
2,283,719.9661 FTM |
0.9298 USD |
0.8629 USD |
0.9359 USD |
0.8801 USD |
| 2024-04-01 |
0.9385 USD |
1,667,906.3550 FTM |
1.0032 USD |
0.9000 USD |
1.0037 USD |
0.9514 USD |
| 2024-03-31 |
0.9898 USD |
535,962.9771 FTM |
0.9423 USD |
0.9386 USD |
1.0202 USD |
0.9998 USD |
| 2024-03-30 |
0.9569 USD |
138,339.0212 FTM |
0.9826 USD |
0.9330 USD |
0.9955 USD |
0.9399 USD |
| 2024-03-29 |
0.9880 USD |
206,453.5233 FTM |
1.0179 USD |
0.9518 USD |
1.0229 USD |
0.9817 USD |
| 2024-03-28 |
1.0161 USD |
1,077,206.1820 FTM |
1.0016 USD |
0.9934 USD |
1.0408 USD |
1.0208 USD |
| 2024-03-27 |
1.0489 USD |
737,882.0133 FTM |
1.0659 USD |
0.9902 USD |
1.0970 USD |
1.0000 USD |
| 2024-03-26 |
1.1226 USD |
1,579,104.0099 FTM |
1.1264 USD |
1.0575 USD |
1.1514 USD |
1.0725 USD |
| 2024-03-25 |
1.1539 USD |
1,808,345.2785 FTM |
1.0597 USD |
1.0550 USD |
1.2229 USD |
1.1438 USD |
| 2024-03-24 |
1.0602 USD |
136,725.4015 FTM |
1.0369 USD |
1.0320 USD |
1.0887 USD |
1.0694 USD |
| 2024-03-23 |
1.0878 USD |
319,422.4692 FTM |
1.1438 USD |
1.0441 USD |
1.1438 USD |
1.0441 USD |
| 2024-03-22 |
1.1519 USD |
1,087,212.6073 FTM |
1.0880 USD |
1.0610 USD |
1.2215 USD |
1.1375 USD |
| 2024-03-21 |
1.0815 USD |
1,417,168.3121 FTM |
1.1162 USD |
1.0305 USD |
1.1524 USD |
1.1288 USD |
| 2024-03-20 |
1.0302 USD |
1,513,374.5063 FTM |
1.0282 USD |
0.8967 USD |
1.1507 USD |
1.1111 USD |
| 2024-03-19 |
0.9736 USD |
1,940,430.3630 FTM |
0.9399 USD |
0.7950 USD |
1.0800 USD |
0.9664 USD |