Identifier on DigiFinex: ftm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.9936 USDT |
20,086.0000 FTM |
1.0076 USDT |
1.0037 USDT |
1.0078 USDT |
1.0037 USDT |
| 2024-12-21 |
1.0263 USDT |
2,555,425.0000 FTM |
1.0354 USDT |
1.0023 USDT |
1.0247 USDT |
1.0213 USDT |
| 2024-12-20 |
0.9370 USDT |
516,275.0000 FTM |
0.9664 USDT |
0.9643 USDT |
0.9956 USDT |
0.9927 USDT |
| 2024-12-19 |
1.0827 USDT |
3,558,502.0000 FTM |
1.0210 USDT |
0.9672 USDT |
1.0177 USDT |
1.0016 USDT |
| 2024-12-18 |
1.2290 USDT |
5,658,571.0000 FTM |
1.2440 USDT |
1.0954 USDT |
1.1504 USDT |
1.1364 USDT |
| 2024-12-17 |
1.3848 USDT |
298,233.0000 FTM |
1.3594 USDT |
1.3414 USDT |
1.3594 USDT |
1.3469 USDT |
| 2024-12-16 |
1.4014 USDT |
62,739.0000 FTM |
1.3828 USDT |
1.3800 USDT |
1.3899 USDT |
1.3881 USDT |
| 2024-12-15 |
1.3187 USDT |
182,035.0000 FTM |
1.4063 USDT |
1.4022 USDT |
1.4201 USDT |
1.4182 USDT |
| 2024-12-14 |
1.2763 USDT |
1,361,715.0000 FTM |
1.2579 USDT |
1.2175 USDT |
1.2394 USDT |
1.2362 USDT |
| 2024-12-13 |
1.2454 USDT |
1,406,521.0000 FTM |
1.2667 USDT |
1.2462 USDT |
1.2667 USDT |
1.2980 USDT |
| 2024-12-12 |
1.2788 USDT |
2,707,119.0000 FTM |
1.2659 USDT |
1.2249 USDT |
1.2427 USDT |
1.2388 USDT |
| 2024-12-11 |
1.1787 USDT |
19,994.0000 FTM |
1.2391 USDT |
1.2283 USDT |
1.2391 USDT |
1.2283 USDT |
| 2024-12-10 |
1.1232 USDT |
320,053.0000 FTM |
1.1439 USDT |
1.1402 USDT |
1.1708 USDT |
1.1581 USDT |
| 2024-12-09 |
1.1753 USDT |
7,399,975.0000 FTM |
1.1452 USDT |
0.9984 USDT |
1.1278 USDT |
1.1336 USDT |
| 2024-12-08 |
1.3281 USDT |
2,106,518.0000 FTM |
1.3511 USDT |
1.3140 USDT |
1.3247 USDT |
1.3181 USDT |
| 2024-12-07 |
1.3483 USDT |
107,188.0000 FTM |
1.3231 USDT |
1.3183 USDT |
1.3244 USDT |
1.3213 USDT |
| 2024-12-06 |
1.3099 USDT |
2,424,516.0000 FTM |
1.3218 USDT |
1.3127 USDT |
1.3248 USDT |
1.3138 USDT |
| 2024-12-05 |
1.2411 USDT |
387,278.0000 FTM |
1.2638 USDT |
1.2536 USDT |
1.2888 USDT |
1.2809 USDT |
| 2024-12-04 |
1.2430 USDT |
4,549,485.0000 FTM |
1.2352 USDT |
1.1801 USDT |
1.2134 USDT |
1.2033 USDT |
| 2024-12-03 |
1.2110 USDT |
743,104.0000 FTM |
1.2979 USDT |
1.2916 USDT |
1.3327 USDT |
1.3052 USDT |
| 2024-12-02 |
1.0927 USDT |
14,508,004.0000 FTM |
1.0013 USDT |
0.9914 USDT |
1.0247 USDT |
1.2415 USDT |
| 2024-12-01 |
1.0594 USDT |
367,201.0000 FTM |
1.0924 USDT |
1.0883 USDT |
1.1054 USDT |
1.1028 USDT |
| 2024-11-30 |
1.0520 USDT |
1,758,937.0000 FTM |
1.0681 USDT |
1.0348 USDT |
1.0508 USDT |
1.0642 USDT |
| 2024-11-29 |
1.0272 USDT |
131,154.0000 FTM |
1.0203 USDT |
1.0190 USDT |
1.0276 USDT |
1.0253 USDT |
| 2024-11-28 |
1.0405 USDT |
1,774,099.0000 FTM |
0.9874 USDT |
0.9841 USDT |
0.9941 USDT |
1.0157 USDT |
| 2024-11-27 |
1.0696 USDT |
3,420,545.0000 FTM |
1.0359 USDT |
1.0323 USDT |
1.0485 USDT |
1.0554 USDT |
| 2024-11-26 |
1.0089 USDT |
370,724.0000 FTM |
1.0684 USDT |
1.0564 USDT |
1.0778 USDT |
1.0705 USDT |
| 2024-11-25 |
0.9648 USDT |
9,372,856.0000 FTM |
0.9563 USDT |
0.9083 USDT |
0.9435 USDT |
0.9542 USDT |
| 2024-11-24 |
0.9162 USDT |
3,324,136.0000 FTM |
0.9672 USDT |
0.9619 USDT |
1.0258 USDT |
0.9978 USDT |
| 2024-11-23 |
0.8461 USDT |
1,031,425.0000 FTM |
0.8642 USDT |
0.8449 USDT |
0.8650 USDT |
0.8675 USDT |
| 2024-11-22 |
0.7080 USDT |
2,938,965.0000 FTM |
0.6917 USDT |
0.6872 USDT |
0.7012 USDT |
0.7021 USDT |
| 2024-11-21 |
0.6915 USDT |
107,463.0000 FTM |
0.7059 USDT |
0.7059 USDT |
0.7117 USDT |
0.7099 USDT |
| 2024-11-20 |
0.6799 USDT |
2,762,127.0000 FTM |
0.6899 USDT |
0.6468 USDT |
0.6586 USDT |
0.6687 USDT |
| 2024-11-19 |
0.7048 USDT |
1,302,419.0000 FTM |
0.7087 USDT |
0.6815 USDT |
0.6910 USDT |
0.6902 USDT |
| 2024-11-18 |
0.7058 USDT |
419,886.0000 FTM |
0.7016 USDT |
0.7011 USDT |
0.7270 USDT |
0.7230 USDT |
| 2024-11-17 |
0.7313 USDT |
68,694.0000 FTM |
0.7008 USDT |
0.6986 USDT |
0.7042 USDT |
0.6986 USDT |
| 2024-11-16 |
0.7349 USDT |
2,846,297.0000 FTM |
0.7453 USDT |
0.7219 USDT |
0.7457 USDT |
0.7503 USDT |
| 2024-11-15 |
0.6952 USDT |
2,863,967.0000 FTM |
0.6886 USDT |
0.6839 USDT |
0.6957 USDT |
0.7170 USDT |
| 2024-11-14 |
0.7009 USDT |
1,932,507.0000 FTM |
0.7032 USDT |
0.6641 USDT |
0.6820 USDT |
0.6675 USDT |
| 2024-11-13 |
0.7342 USDT |
466,183.0000 FTM |
0.7456 USDT |
0.7401 USDT |
0.7509 USDT |
0.7480 USDT |
| 2024-11-12 |
0.7801 USDT |
2,921,975.0000 FTM |
0.7383 USDT |
0.7203 USDT |
0.7398 USDT |
0.7620 USDT |
| 2024-11-11 |
0.7931 USDT |
4,288,907.0000 FTM |
0.7902 USDT |
0.7870 USDT |
0.8149 USDT |
0.8189 USDT |
| 2024-11-10 |
0.7590 USDT |
257,061.0000 FTM |
0.7831 USDT |
0.7757 USDT |
0.7848 USDT |
0.7806 USDT |
| 2024-11-09 |
0.7386 USDT |
309,810.0000 FTM |
0.7459 USDT |
0.7456 USDT |
0.7632 USDT |
0.7626 USDT |
| 2024-11-08 |
0.7173 USDT |
1,662,161.0000 FTM |
0.7060 USDT |
0.6979 USDT |
0.7152 USDT |
0.7157 USDT |
| 2024-11-07 |
0.6983 USDT |
2,281,267.0000 FTM |
0.7080 USDT |
0.6999 USDT |
0.7093 USDT |
0.7214 USDT |
| 2024-11-06 |
0.6347 USDT |
1,452,369.0000 FTM |
0.6590 USDT |
0.6448 USDT |
0.6567 USDT |
0.6588 USDT |
| 2024-11-05 |
0.5668 USDT |
365,964.0000 FTM |
0.5848 USDT |
0.5720 USDT |
0.5799 USDT |
0.5799 USDT |
| 2024-11-04 |
0.5705 USDT |
2,818,698.0000 FTM |
0.5736 USDT |
0.5298 USDT |
0.5439 USDT |
0.5430 USDT |
| 2024-11-03 |
0.5919 USDT |
1,141,475.0000 FTM |
0.5793 USDT |
0.5683 USDT |
0.5814 USDT |
0.5967 USDT |