Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.8489 USD |
521,985.4451 FTM |
0.8573 USD |
0.8305 USD |
0.8411 USD |
0.8480 USD |
| 2025-01-03 |
0.8574 USD |
963,967.1242 FTM |
0.7720 USD |
0.7576 USD |
0.7655 USD |
0.8687 USD |
| 2025-01-02 |
0.7700 USD |
565,369.0636 FTM |
0.7998 USD |
0.7539 USD |
0.7904 USD |
0.7687 USD |
| 2025-01-01 |
0.8153 USD |
650,218.5000 FTM |
0.6800 USD |
0.6670 USD |
0.6769 USD |
0.8196 USD |
| 2024-12-31 |
0.6778 USD |
856,109.9803 FTM |
0.7237 USD |
0.6746 USD |
0.6820 USD |
0.6805 USD |
| 2024-12-30 |
0.6973 USD |
924,971.9242 FTM |
0.7815 USD |
0.6957 USD |
0.7092 USD |
0.6957 USD |
| 2024-12-29 |
0.7742 USD |
437,869.7063 FTM |
0.7895 USD |
0.7677 USD |
0.7789 USD |
0.7725 USD |
| 2024-12-28 |
0.7910 USD |
320,813.2586 FTM |
0.8300 USD |
0.7793 USD |
0.7945 USD |
0.8006 USD |
| 2024-12-27 |
0.8346 USD |
380,794.5099 FTM |
0.8717 USD |
0.8410 USD |
0.8521 USD |
0.8423 USD |
| 2024-12-26 |
0.8745 USD |
259,427.5015 FTM |
0.9630 USD |
0.8669 USD |
0.8787 USD |
0.8745 USD |
| 2024-12-25 |
0.9582 USD |
153,118.9871 FTM |
0.9980 USD |
0.9585 USD |
0.9715 USD |
0.9653 USD |
| 2024-12-24 |
1.0001 USD |
408,429.9782 FTM |
1.0382 USD |
0.9042 USD |
0.9460 USD |
0.9963 USD |
| 2024-12-23 |
0.9760 USD |
304,909.8443 FTM |
0.9616 USD |
0.9333 USD |
0.9584 USD |
0.9812 USD |
| 2024-12-22 |
0.9670 USD |
301,109.5257 FTM |
0.9630 USD |
0.9319 USD |
0.9606 USD |
0.9712 USD |
| 2024-12-21 |
0.9531 USD |
571,604.8326 FTM |
1.0000 USD |
0.9566 USD |
0.9753 USD |
0.9637 USD |
| 2024-12-20 |
0.9930 USD |
2,251,494.2171 FTM |
0.9952 USD |
0.8443 USD |
0.8944 USD |
0.9989 USD |
| 2024-12-19 |
1.0050 USD |
1,970,799.3626 FTM |
1.1116 USD |
0.9665 USD |
1.0147 USD |
1.0235 USD |
| 2024-12-18 |
1.1551 USD |
904,873.2328 FTM |
1.3151 USD |
1.0968 USD |
1.1781 USD |
1.1630 USD |
| 2024-12-17 |
1.3325 USD |
357,464.6024 FTM |
1.3870 USD |
1.3300 USD |
1.3501 USD |
1.3501 USD |
| 2024-12-16 |
1.3891 USD |
757,017.0791 FTM |
1.4206 USD |
1.3391 USD |
1.3610 USD |
1.3996 USD |
| 2024-12-15 |
1.3966 USD |
700,003.4722 FTM |
1.2241 USD |
1.1975 USD |
1.2162 USD |
1.3483 USD |
| 2024-12-14 |
1.2248 USD |
337,933.6073 FTM |
1.3122 USD |
1.2115 USD |
1.2198 USD |
1.2271 USD |
| 2024-12-13 |
1.3028 USD |
282,383.4702 FTM |
1.2308 USD |
1.1962 USD |
1.2099 USD |
1.3028 USD |
| 2024-12-12 |
1.2300 USD |
528,490.1773 FTM |
1.2502 USD |
1.2197 USD |
1.2348 USD |
1.2288 USD |
| 2024-12-11 |
1.2482 USD |
491,975.1020 FTM |
1.1571 USD |
1.1165 USD |
1.1402 USD |
1.2552 USD |
| 2024-12-10 |
1.1570 USD |
618,880.2000 FTM |
1.1240 USD |
1.0531 USD |
1.1028 USD |
1.1481 USD |
| 2024-12-09 |
1.1162 USD |
1,195,353.6886 FTM |
1.3247 USD |
1.0045 USD |
1.1690 USD |
1.1230 USD |
| 2024-12-08 |
1.3216 USD |
326,584.1464 FTM |
1.3165 USD |
1.2849 USD |
1.3092 USD |
1.3133 USD |
| 2024-12-07 |
1.3251 USD |
688,162.6307 FTM |
1.3105 USD |
1.3105 USD |
1.3344 USD |
1.3280 USD |
| 2024-12-06 |
1.3041 USD |
1,611,050.9838 FTM |
1.3150 USD |
1.2624 USD |
1.2840 USD |
1.3108 USD |
| 2024-12-05 |
1.3248 USD |
879,627.6646 FTM |
1.2156 USD |
1.1550 USD |
1.1905 USD |
1.3290 USD |
| 2024-12-04 |
1.2100 USD |
799,744.4518 FTM |
1.2462 USD |
1.1819 USD |
1.2170 USD |
1.2094 USD |
| 2024-12-03 |
1.2539 USD |
1,885,937.8646 FTM |
1.2371 USD |
1.1757 USD |
1.1962 USD |
1.2654 USD |
| 2024-12-02 |
1.1715 USD |
1,669,777.2306 FTM |
1.0945 USD |
0.9839 USD |
1.0039 USD |
1.1767 USD |
| 2024-12-01 |
1.1000 USD |
599,085.6551 FTM |
1.0488 USD |
1.0224 USD |
1.0336 USD |
1.0984 USD |
| 2024-11-30 |
1.0688 USD |
553,431.2081 FTM |
1.0326 USD |
1.0125 USD |
1.0270 USD |
1.0655 USD |
| 2024-11-29 |
1.0260 USD |
628,051.6278 FTM |
0.9918 USD |
0.9915 USD |
1.0065 USD |
1.0210 USD |
| 2024-11-28 |
1.0100 USD |
730,261.5214 FTM |
1.0432 USD |
0.9809 USD |
0.9884 USD |
1.0026 USD |
| 2024-11-27 |
1.0442 USD |
832,289.7433 FTM |
1.0770 USD |
1.0272 USD |
1.0482 USD |
1.0539 USD |
| 2024-11-26 |
1.0606 USD |
1,547,254.9657 FTM |
0.9733 USD |
0.9229 USD |
0.9639 USD |
1.0640 USD |
| 2024-11-25 |
0.9677 USD |
1,104,254.0581 FTM |
1.0059 USD |
0.9088 USD |
0.9429 USD |
0.9664 USD |
| 2024-11-24 |
0.9925 USD |
2,367,634.2026 FTM |
0.8749 USD |
0.8318 USD |
0.8956 USD |
0.9768 USD |
| 2024-11-23 |
0.8752 USD |
3,307,235.7986 FTM |
0.7607 USD |
0.7524 USD |
0.7743 USD |
0.8818 USD |
| 2024-11-22 |
0.7286 USD |
1,025,784.8066 FTM |
0.7069 USD |
0.6822 USD |
0.6998 USD |
0.7211 USD |
| 2024-11-21 |
0.7087 USD |
617,024.2294 FTM |
0.6620 USD |
0.6422 USD |
0.6672 USD |
0.7108 USD |
| 2024-11-20 |
0.6705 USD |
880,159.3342 FTM |
0.6955 USD |
0.6500 USD |
0.6605 USD |
0.6703 USD |
| 2024-11-19 |
0.6895 USD |
414,983.4514 FTM |
0.7305 USD |
0.6825 USD |
0.6951 USD |
0.6895 USD |
| 2024-11-18 |
0.7264 USD |
587,009.8364 FTM |
0.6976 USD |
0.6890 USD |
0.7001 USD |
0.7219 USD |
| 2024-11-17 |
0.6927 USD |
1,226,960.3390 FTM |
0.7423 USD |
0.6816 USD |
0.6924 USD |
0.6877 USD |
| 2024-11-16 |
0.7436 USD |
455,177.9593 FTM |
0.7065 USD |
0.6998 USD |
0.7072 USD |
0.7451 USD |