Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-13 |
0.4623 USD |
774,236.8332 FTM |
0.4422 USD |
0.4121 USD |
0.4298 USD |
0.4536 USD |
| 2023-02-12 |
0.4413 USD |
660,572.0857 FTM |
0.4803 USD |
0.4420 USD |
0.4507 USD |
0.4480 USD |
| 2023-02-11 |
0.4796 USD |
465,946.3319 FTM |
0.4364 USD |
0.4182 USD |
0.4247 USD |
0.4803 USD |
| 2023-02-10 |
0.4429 USD |
879,508.2374 FTM |
0.4490 USD |
0.4277 USD |
0.4423 USD |
0.4435 USD |
| 2023-02-09 |
0.4456 USD |
2,664,451.1704 FTM |
0.5258 USD |
0.4360 USD |
0.4589 USD |
0.4408 USD |
| 2023-02-08 |
0.5259 USD |
1,169,259.7828 FTM |
0.5882 USD |
0.5141 USD |
0.5271 USD |
0.5258 USD |
| 2023-02-07 |
0.5726 USD |
1,504,658.3451 FTM |
0.5270 USD |
0.5210 USD |
0.5332 USD |
0.5689 USD |
| 2023-02-06 |
0.5311 USD |
1,505,971.2120 FTM |
0.5686 USD |
0.5358 USD |
0.5437 USD |
0.5389 USD |
| 2023-02-05 |
0.5717 USD |
1,152,844.7746 FTM |
0.6164 USD |
0.5526 USD |
0.5625 USD |
0.5706 USD |
| 2023-02-04 |
0.6212 USD |
412,127.6282 FTM |
0.6331 USD |
0.6130 USD |
0.6206 USD |
0.6225 USD |
| 2023-02-03 |
0.6368 USD |
1,211,965.9170 FTM |
0.6072 USD |
0.5975 USD |
0.6078 USD |
0.6393 USD |
| 2023-02-02 |
0.6013 USD |
2,504,315.1790 FTM |
0.5713 USD |
0.5636 USD |
0.5714 USD |
0.6120 USD |
| 2023-02-01 |
0.5747 USD |
2,359,636.1564 FTM |
0.5361 USD |
0.4940 USD |
0.5040 USD |
0.5745 USD |
| 2023-01-31 |
0.5448 USD |
2,773,517.3932 FTM |
0.4816 USD |
0.4500 USD |
0.4698 USD |
0.5355 USD |
| 2023-01-30 |
0.4668 USD |
1,266,013.9989 FTM |
0.4916 USD |
0.4541 USD |
0.4627 USD |
0.4700 USD |
| 2023-01-29 |
0.4947 USD |
811,050.6561 FTM |
0.4477 USD |
0.4437 USD |
0.4543 USD |
0.4900 USD |
| 2023-01-28 |
0.4474 USD |
787,229.8642 FTM |
0.4670 USD |
0.4400 USD |
0.4472 USD |
0.4440 USD |
| 2023-01-27 |
0.4688 USD |
609,350.0776 FTM |
0.4830 USD |
0.4557 USD |
0.4600 USD |
0.4659 USD |
| 2023-01-26 |
0.4825 USD |
2,585,032.5414 FTM |
0.4088 USD |
0.4040 USD |
0.4094 USD |
0.4889 USD |
| 2023-01-25 |
0.4096 USD |
770,287.6159 FTM |
0.3759 USD |
0.3604 USD |
0.3787 USD |
0.3995 USD |
| 2023-01-24 |
0.3750 USD |
667,195.1907 FTM |
0.4019 USD |
0.3717 USD |
0.3883 USD |
0.3792 USD |
| 2023-01-23 |
0.4017 USD |
1,076,342.5568 FTM |
0.3804 USD |
0.3717 USD |
0.3781 USD |
0.4055 USD |
| 2023-01-22 |
0.3825 USD |
1,404,278.0006 FTM |
0.3422 USD |
0.3367 USD |
0.3429 USD |
0.3780 USD |
| 2023-01-21 |
0.3467 USD |
1,006,214.3298 FTM |
0.3463 USD |
0.3416 USD |
0.3470 USD |
0.3544 USD |
| 2023-01-20 |
0.3503 USD |
524,421.7582 FTM |
0.3040 USD |
0.2971 USD |
0.2993 USD |
0.3427 USD |
| 2023-01-19 |
0.3028 USD |
260,741.3434 FTM |
0.2976 USD |
0.2920 USD |
0.2979 USD |
0.3032 USD |
| 2023-01-18 |
0.3025 USD |
643,781.5315 FTM |
0.3230 USD |
0.2887 USD |
0.3041 USD |
0.3034 USD |
| 2023-01-17 |
0.3267 USD |
430,795.9352 FTM |
0.3174 USD |
0.3118 USD |
0.3189 USD |
0.3246 USD |
| 2023-01-16 |
0.3164 USD |
935,220.6532 FTM |
0.3260 USD |
0.2962 USD |
0.3175 USD |
0.3168 USD |
| 2023-01-15 |
0.3264 USD |
532,674.0583 FTM |
0.3452 USD |
0.3145 USD |
0.3200 USD |
0.3304 USD |
| 2023-01-14 |
0.3489 USD |
1,632,003.4341 FTM |
0.2917 USD |
0.2909 USD |
0.3017 USD |
0.3409 USD |
| 2023-01-13 |
0.2917 USD |
959,827.6013 FTM |
0.2730 USD |
0.2685 USD |
0.2730 USD |
0.2917 USD |
| 2023-01-12 |
0.2731 USD |
1,007,523.0111 FTM |
0.2559 USD |
0.2459 USD |
0.2510 USD |
0.2760 USD |
| 2023-01-11 |
0.2545 USD |
509,814.3322 FTM |
0.2428 USD |
0.2350 USD |
0.2372 USD |
0.2535 USD |
| 2023-01-10 |
0.2426 USD |
86,405.9651 FTM |
0.2370 USD |
0.2326 USD |
0.2365 USD |
0.2425 USD |
| 2023-01-09 |
0.2376 USD |
595,163.9021 FTM |
0.2370 USD |
0.2340 USD |
0.2397 USD |
0.2378 USD |
| 2023-01-08 |
0.2352 USD |
93,412.8015 FTM |
0.2270 USD |
0.2225 USD |
0.2256 USD |
0.2317 USD |
| 2023-01-07 |
0.2272 USD |
479,969.1896 FTM |
0.2207 USD |
0.2207 USD |
0.2244 USD |
0.2257 USD |
| 2023-01-06 |
0.2217 USD |
106,024.8773 FTM |
0.2158 USD |
0.2127 USD |
0.2151 USD |
0.2218 USD |
| 2023-01-05 |
0.2161 USD |
159,827.3590 FTM |
0.2188 USD |
0.2151 USD |
0.2168 USD |
0.2172 USD |
| 2023-01-04 |
0.2172 USD |
258,531.7583 FTM |
0.2145 USD |
0.2119 USD |
0.2145 USD |
0.2180 USD |
| 2023-01-03 |
0.2138 USD |
210,501.8556 FTM |
0.2099 USD |
0.2085 USD |
0.2096 USD |
0.2145 USD |
| 2023-01-02 |
0.2076 USD |
297,548.8941 FTM |
0.2002 USD |
0.1973 USD |
0.1996 USD |
0.2098 USD |
| 2023-01-01 |
0.1978 USD |
344,799.8098 FTM |
0.1966 USD |
0.1940 USD |
0.1960 USD |
0.2003 USD |
| 2022-12-31 |
0.1977 USD |
259,731.4550 FTM |
0.1988 USD |
0.1956 USD |
0.1966 USD |
0.1962 USD |
| 2022-12-30 |
0.1989 USD |
473,607.7909 FTM |
0.2016 USD |
0.1947 USD |
0.1973 USD |
0.1985 USD |
| 2022-12-29 |
0.2005 USD |
116,684.8200 FTM |
0.1983 USD |
0.1978 USD |
0.1995 USD |
0.2016 USD |
| 2022-12-28 |
0.1991 USD |
208,220.9122 FTM |
0.2024 USD |
0.1935 USD |
0.1966 USD |
0.1980 USD |
| 2022-12-27 |
0.2028 USD |
154,787.4998 FTM |
0.2057 USD |
0.1990 USD |
0.2005 USD |
0.2019 USD |
| 2022-12-26 |
0.2056 USD |
106,636.4744 FTM |
0.2029 USD |
0.2021 USD |
0.2039 USD |
0.2059 USD |