Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.4068 USD |
946,224.7380 FTM |
0.3744 USD |
0.3744 USD |
0.4260 USD |
0.3990 USD |
| 2023-12-08 |
0.3658 USD |
464,025.7366 FTM |
0.3443 USD |
0.3426 USD |
0.3708 USD |
0.3683 USD |
| 2023-12-07 |
0.3399 USD |
548,245.0353 FTM |
0.3352 USD |
0.3243 USD |
0.3480 USD |
0.3389 USD |
| 2023-12-06 |
0.3380 USD |
323,638.9836 FTM |
0.3400 USD |
0.3240 USD |
0.3459 USD |
0.3359 USD |
| 2023-12-05 |
0.3233 USD |
122,797.8786 FTM |
0.3300 USD |
0.3141 USD |
0.3366 USD |
0.3366 USD |
| 2023-12-04 |
0.3148 USD |
280,734.5048 FTM |
0.3187 USD |
0.2902 USD |
0.3267 USD |
0.3199 USD |
| 2023-12-03 |
0.3200 USD |
164,193.8820 FTM |
0.3232 USD |
0.3110 USD |
0.3262 USD |
0.3162 USD |
| 2023-12-02 |
0.3226 USD |
122,677.0203 FTM |
0.3172 USD |
0.3164 USD |
0.3295 USD |
0.3247 USD |
| 2023-12-01 |
0.3136 USD |
126,915.1401 FTM |
0.3006 USD |
0.3000 USD |
0.3192 USD |
0.3152 USD |
| 2023-11-30 |
0.3010 USD |
39,808.8771 FTM |
0.3005 USD |
0.2978 USD |
0.3046 USD |
0.3006 USD |
| 2023-11-29 |
0.3057 USD |
133,539.8719 FTM |
0.3179 USD |
0.3006 USD |
0.3202 USD |
0.3026 USD |
| 2023-11-28 |
0.3038 USD |
315,234.2601 FTM |
0.2943 USD |
0.2863 USD |
0.3203 USD |
0.3175 USD |
| 2023-11-27 |
0.2980 USD |
42,038.5484 FTM |
0.3056 USD |
0.2916 USD |
0.3101 USD |
0.2941 USD |
| 2023-11-26 |
0.3120 USD |
43,124.1915 FTM |
0.3167 USD |
0.3024 USD |
0.3215 USD |
0.3101 USD |
| 2023-11-25 |
0.3158 USD |
84,509.8826 FTM |
0.3060 USD |
0.3060 USD |
0.3220 USD |
0.3166 USD |
| 2023-11-24 |
0.3036 USD |
109,027.8123 FTM |
0.2975 USD |
0.2975 USD |
0.3074 USD |
0.2997 USD |
| 2023-11-23 |
0.2992 USD |
203,460.9848 FTM |
0.3018 USD |
0.2960 USD |
0.3032 USD |
0.2980 USD |
| 2023-11-22 |
0.2931 USD |
79,353.0101 FTM |
0.2846 USD |
0.2843 USD |
0.3020 USD |
0.2985 USD |
| 2023-11-21 |
0.2976 USD |
60,183.3878 FTM |
0.3142 USD |
0.2800 USD |
0.3142 USD |
0.2834 USD |
| 2023-11-20 |
0.3380 USD |
145,817.5038 FTM |
0.3335 USD |
0.3122 USD |
0.3481 USD |
0.3126 USD |
| 2023-11-19 |
0.3279 USD |
74,921.2293 FTM |
0.3222 USD |
0.3160 USD |
0.3361 USD |
0.3361 USD |
| 2023-11-18 |
0.3260 USD |
91,641.1484 FTM |
0.3400 USD |
0.3147 USD |
0.3414 USD |
0.3259 USD |
| 2023-11-17 |
0.3412 USD |
97,159.1411 FTM |
0.3544 USD |
0.3267 USD |
0.3636 USD |
0.3414 USD |
| 2023-11-16 |
0.3531 USD |
234,899.0694 FTM |
0.3283 USD |
0.3277 USD |
0.3781 USD |
0.3507 USD |
| 2023-11-15 |
0.3255 USD |
107,189.8761 FTM |
0.3091 USD |
0.3091 USD |
0.3343 USD |
0.3283 USD |
| 2023-11-14 |
0.3010 USD |
344,233.1213 FTM |
0.2994 USD |
0.2880 USD |
0.3162 USD |
0.3046 USD |
| 2023-11-13 |
0.3127 USD |
256,671.3888 FTM |
0.3308 USD |
0.3030 USD |
0.3324 USD |
0.3075 USD |
| 2023-11-12 |
0.3329 USD |
438,632.0639 FTM |
0.3069 USD |
0.2998 USD |
0.3425 USD |
0.3324 USD |
| 2023-11-11 |
0.3036 USD |
327,837.8803 FTM |
0.2938 USD |
0.2910 USD |
0.3188 USD |
0.3096 USD |
| 2023-11-10 |
0.2825 USD |
389,170.5916 FTM |
0.2584 USD |
0.2584 USD |
0.2957 USD |
0.2939 USD |
| 2023-11-09 |
0.2759 USD |
253,785.5370 FTM |
0.2749 USD |
0.2450 USD |
0.2998 USD |
0.2524 USD |
| 2023-11-08 |
0.2724 USD |
119,323.7395 FTM |
0.2643 USD |
0.2630 USD |
0.2801 USD |
0.2726 USD |
| 2023-11-07 |
0.2615 USD |
76,349.5226 FTM |
0.2704 USD |
0.2595 USD |
0.2714 USD |
0.2672 USD |
| 2023-11-06 |
0.2709 USD |
54,747.0300 FTM |
0.2645 USD |
0.2638 USD |
0.2756 USD |
0.2747 USD |
| 2023-11-05 |
0.2639 USD |
65,877.9948 FTM |
0.2514 USD |
0.2514 USD |
0.2757 USD |
0.2614 USD |
| 2023-11-04 |
0.2499 USD |
42,218.2051 FTM |
0.2472 USD |
0.2465 USD |
0.2535 USD |
0.2535 USD |
| 2023-11-03 |
0.2373 USD |
258,661.7409 FTM |
0.2402 USD |
0.2333 USD |
0.2456 USD |
0.2450 USD |
| 2023-11-02 |
0.2480 USD |
88,406.3630 FTM |
0.2600 USD |
0.2386 USD |
0.2604 USD |
0.2418 USD |
| 2023-11-01 |
0.2496 USD |
139,779.9392 FTM |
0.2408 USD |
0.2308 USD |
0.2576 USD |
0.2544 USD |
| 2023-10-31 |
0.2452 USD |
64,990.5730 FTM |
0.2446 USD |
0.2358 USD |
0.2524 USD |
0.2406 USD |
| 2023-10-30 |
0.2437 USD |
85,930.1785 FTM |
0.2485 USD |
0.2389 USD |
0.2485 USD |
0.2438 USD |
| 2023-10-29 |
0.2417 USD |
270,269.1924 FTM |
0.2319 USD |
0.2319 USD |
0.2509 USD |
0.2509 USD |
| 2023-10-28 |
0.2338 USD |
76,102.0925 FTM |
0.2282 USD |
0.2279 USD |
0.2358 USD |
0.2344 USD |
| 2023-10-27 |
0.2292 USD |
90,447.8545 FTM |
0.2237 USD |
0.2191 USD |
0.2323 USD |
0.2279 USD |
| 2023-10-26 |
0.2308 USD |
243,334.3538 FTM |
0.2268 USD |
0.2163 USD |
0.2399 USD |
0.2253 USD |
| 2023-10-25 |
0.2313 USD |
160,938.3645 FTM |
0.2258 USD |
0.2229 USD |
0.2365 USD |
0.2253 USD |
| 2023-10-24 |
0.2315 USD |
351,287.1417 FTM |
0.2317 USD |
0.2190 USD |
0.2400 USD |
0.2240 USD |
| 2023-10-23 |
0.2231 USD |
274,145.6994 FTM |
0.2089 USD |
0.2082 USD |
0.2314 USD |
0.2262 USD |
| 2023-10-22 |
0.2009 USD |
94,413.7929 FTM |
0.2017 USD |
0.1980 USD |
0.2050 USD |
0.2032 USD |
| 2023-10-21 |
0.1951 USD |
177,700.1605 FTM |
0.1828 USD |
0.1828 USD |
0.2061 USD |
0.1985 USD |