Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
0.4529 USD |
227,628.8054 FTM |
0.4543 USD |
0.4394 USD |
0.4426 USD |
0.4536 USD |
| 2023-04-03 |
0.4498 USD |
581,830.1560 FTM |
0.4525 USD |
0.4291 USD |
0.4395 USD |
0.4475 USD |
| 2023-04-02 |
0.4530 USD |
341,602.5234 FTM |
0.4703 USD |
0.4437 USD |
0.4520 USD |
0.4520 USD |
| 2023-04-01 |
0.4718 USD |
318,419.0068 FTM |
0.4762 USD |
0.4615 USD |
0.4662 USD |
0.4725 USD |
| 2023-03-31 |
0.4764 USD |
1,077,049.3816 FTM |
0.4437 USD |
0.4430 USD |
0.4437 USD |
0.4775 USD |
| 2023-03-30 |
0.4467 USD |
586,336.3477 FTM |
0.4587 USD |
0.4359 USD |
0.4420 USD |
0.4466 USD |
| 2023-03-29 |
0.4613 USD |
1,055,460.4303 FTM |
0.4236 USD |
0.4214 USD |
0.4277 USD |
0.4576 USD |
| 2023-03-28 |
0.4220 USD |
1,017,588.8793 FTM |
0.4108 USD |
0.3967 USD |
0.4023 USD |
0.4188 USD |
| 2023-03-27 |
0.4126 USD |
1,499,314.7252 FTM |
0.4485 USD |
0.4040 USD |
0.4119 USD |
0.4128 USD |
| 2023-03-26 |
0.4495 USD |
444,194.3658 FTM |
0.4362 USD |
0.4314 USD |
0.4390 USD |
0.4500 USD |
| 2023-03-25 |
0.4313 USD |
1,307,119.1155 FTM |
0.4593 USD |
0.4224 USD |
0.4351 USD |
0.4305 USD |
| 2023-03-24 |
0.4590 USD |
1,024,310.0162 FTM |
0.4977 USD |
0.4480 USD |
0.4596 USD |
0.4578 USD |
| 2023-03-23 |
0.4977 USD |
1,030,619.0350 FTM |
0.4709 USD |
0.4615 USD |
0.4694 USD |
0.4912 USD |
| 2023-03-22 |
0.4716 USD |
1,031,090.3481 FTM |
0.4866 USD |
0.4489 USD |
0.4703 USD |
0.4684 USD |
| 2023-03-21 |
0.4830 USD |
868,748.5485 FTM |
0.4566 USD |
0.4429 USD |
0.4526 USD |
0.4841 USD |
| 2023-03-20 |
0.4572 USD |
1,123,556.5117 FTM |
0.4914 USD |
0.4509 USD |
0.4622 USD |
0.4591 USD |
| 2023-03-19 |
0.4987 USD |
828,461.2419 FTM |
0.4841 USD |
0.4764 USD |
0.4880 USD |
0.4999 USD |
| 2023-03-18 |
0.4900 USD |
1,371,741.2438 FTM |
0.5089 USD |
0.4731 USD |
0.4999 USD |
0.4880 USD |
| 2023-03-17 |
0.4955 USD |
1,602,001.7192 FTM |
0.4109 USD |
0.4040 USD |
0.4123 USD |
0.4907 USD |
| 2023-03-16 |
0.4109 USD |
465,665.9646 FTM |
0.3913 USD |
0.3830 USD |
0.3914 USD |
0.4081 USD |
| 2023-03-15 |
0.3890 USD |
983,080.3753 FTM |
0.4478 USD |
0.3786 USD |
0.3916 USD |
0.3896 USD |
| 2023-03-14 |
0.4513 USD |
1,515,404.6937 FTM |
0.4151 USD |
0.4109 USD |
0.4165 USD |
0.4516 USD |
| 2023-03-13 |
0.4144 USD |
894,170.9210 FTM |
0.4000 USD |
0.3717 USD |
0.3789 USD |
0.4227 USD |
| 2023-03-12 |
0.3976 USD |
315,063.8383 FTM |
0.3420 USD |
0.3320 USD |
0.3402 USD |
0.4150 USD |
| 2023-03-11 |
0.3390 USD |
517,020.7319 FTM |
0.3403 USD |
0.3080 USD |
0.3233 USD |
0.3376 USD |
| 2023-03-10 |
0.3426 USD |
1,189,901.9232 FTM |
0.3359 USD |
0.3041 USD |
0.3172 USD |
0.3401 USD |
| 2023-03-09 |
0.3343 USD |
792,934.9803 FTM |
0.3581 USD |
0.3270 USD |
0.3375 USD |
0.3319 USD |
| 2023-03-08 |
0.3593 USD |
1,434,078.0298 FTM |
0.3984 USD |
0.3550 USD |
0.3682 USD |
0.3603 USD |
| 2023-03-07 |
0.3976 USD |
721,634.3754 FTM |
0.4185 USD |
0.3897 USD |
0.3951 USD |
0.3948 USD |
| 2023-03-06 |
0.4177 USD |
530,067.6557 FTM |
0.4000 USD |
0.3946 USD |
0.4000 USD |
0.4166 USD |
| 2023-03-05 |
0.4003 USD |
435,707.1957 FTM |
0.4015 USD |
0.3924 USD |
0.4027 USD |
0.4055 USD |
| 2023-03-04 |
0.4027 USD |
323,961.9085 FTM |
0.4262 USD |
0.3857 USD |
0.4080 USD |
0.4028 USD |
| 2023-03-03 |
0.4212 USD |
1,407,644.6819 FTM |
0.4456 USD |
0.3962 USD |
0.4023 USD |
0.4239 USD |
| 2023-03-02 |
0.4441 USD |
729,824.5846 FTM |
0.4690 USD |
0.4355 USD |
0.4406 USD |
0.4457 USD |
| 2023-03-01 |
0.4688 USD |
564,676.0565 FTM |
0.4284 USD |
0.4229 USD |
0.4304 USD |
0.4653 USD |
| 2023-02-28 |
0.4276 USD |
240,020.9314 FTM |
0.4571 USD |
0.4288 USD |
0.4373 USD |
0.4288 USD |
| 2023-02-27 |
0.4567 USD |
400,437.1849 FTM |
0.4743 USD |
0.4478 USD |
0.4527 USD |
0.4557 USD |
| 2023-02-26 |
0.4734 USD |
466,007.5983 FTM |
0.4577 USD |
0.4538 USD |
0.4577 USD |
0.4695 USD |
| 2023-02-25 |
0.4567 USD |
335,761.4047 FTM |
0.4627 USD |
0.4408 USD |
0.4469 USD |
0.4541 USD |
| 2023-02-24 |
0.4620 USD |
481,983.0862 FTM |
0.4914 USD |
0.4518 USD |
0.4643 USD |
0.4597 USD |
| 2023-02-23 |
0.4915 USD |
278,162.0909 FTM |
0.5085 USD |
0.4874 USD |
0.4917 USD |
0.4910 USD |
| 2023-02-22 |
0.5074 USD |
722,444.3606 FTM |
0.5207 USD |
0.4779 USD |
0.4909 USD |
0.5090 USD |
| 2023-02-21 |
0.5198 USD |
1,619,734.0667 FTM |
0.5136 USD |
0.5077 USD |
0.5159 USD |
0.5164 USD |
| 2023-02-20 |
0.5121 USD |
720,390.1425 FTM |
0.5223 USD |
0.5042 USD |
0.5174 USD |
0.5095 USD |
| 2023-02-19 |
0.5239 USD |
988,951.5393 FTM |
0.5420 USD |
0.5128 USD |
0.5219 USD |
0.5257 USD |
| 2023-02-18 |
0.5476 USD |
882,596.6474 FTM |
0.5559 USD |
0.5179 USD |
0.5419 USD |
0.5522 USD |
| 2023-02-17 |
0.5564 USD |
997,756.5287 FTM |
0.5271 USD |
0.5258 USD |
0.5478 USD |
0.5586 USD |
| 2023-02-16 |
0.5308 USD |
1,256,776.1610 FTM |
0.5704 USD |
0.5210 USD |
0.5554 USD |
0.5214 USD |
| 2023-02-15 |
0.5662 USD |
1,427,334.0684 FTM |
0.5236 USD |
0.5077 USD |
0.5138 USD |
0.5609 USD |
| 2023-02-14 |
0.5150 USD |
1,190,200.1711 FTM |
0.4641 USD |
0.4512 USD |
0.4563 USD |
0.5146 USD |