Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
0.2428 USD |
512,776.3880 FTM |
0.2407 USD |
0.2379 USD |
0.2410 USD |
0.2465 USD |
| 2022-09-15 |
0.2446 USD |
468,335.5359 FTM |
0.2513 USD |
0.2383 USD |
0.2411 USD |
0.2411 USD |
| 2022-09-14 |
0.2496 USD |
382,384.7289 FTM |
0.2478 USD |
0.2430 USD |
0.2487 USD |
0.2509 USD |
| 2022-09-13 |
0.2646 USD |
1,806,208.0089 FTM |
0.2689 USD |
0.2467 USD |
0.2500 USD |
0.2476 USD |
| 2022-09-12 |
0.2752 USD |
1,530,331.7958 FTM |
0.2726 USD |
0.2624 USD |
0.2691 USD |
0.2684 USD |
| 2022-09-11 |
0.2731 USD |
828,252.1889 FTM |
0.2752 USD |
0.2640 USD |
0.2710 USD |
0.2720 USD |
| 2022-09-10 |
0.2753 USD |
427,410.6104 FTM |
0.2730 USD |
0.2704 USD |
0.2740 USD |
0.2750 USD |
| 2022-09-09 |
0.2676 USD |
1,370,212.6542 FTM |
0.2531 USD |
0.2531 USD |
0.2553 USD |
0.2706 USD |
| 2022-09-08 |
0.2526 USD |
518,080.7781 FTM |
0.2526 USD |
0.2468 USD |
0.2521 USD |
0.2526 USD |
| 2022-09-07 |
0.2497 USD |
338,502.2455 FTM |
0.2448 USD |
0.2387 USD |
0.2447 USD |
0.2561 USD |
| 2022-09-06 |
0.2567 USD |
493,816.0410 FTM |
0.2653 USD |
0.2430 USD |
0.2464 USD |
0.2453 USD |
| 2022-09-05 |
0.2655 USD |
289,044.2685 FTM |
0.2730 USD |
0.2592 USD |
0.2623 USD |
0.2636 USD |
| 2022-09-04 |
0.2704 USD |
191,434.7497 FTM |
0.2673 USD |
0.2658 USD |
0.2680 USD |
0.2726 USD |
| 2022-09-03 |
0.2671 USD |
629,543.6124 FTM |
0.2685 USD |
0.2643 USD |
0.2674 USD |
0.2673 USD |
| 2022-09-02 |
0.2740 USD |
240,628.0239 FTM |
0.2723 USD |
0.2654 USD |
0.2683 USD |
0.2687 USD |
| 2022-09-01 |
0.2690 USD |
740,316.6551 FTM |
0.2734 USD |
0.2624 USD |
0.2668 USD |
0.2726 USD |
| 2022-08-31 |
0.2803 USD |
676,085.3009 FTM |
0.2740 USD |
0.2738 USD |
0.2774 USD |
0.2758 USD |
| 2022-08-30 |
0.2784 USD |
275,131.4076 FTM |
0.2825 USD |
0.2676 USD |
0.2697 USD |
0.2751 USD |
| 2022-08-29 |
0.2732 USD |
654,038.9870 FTM |
0.2648 USD |
0.2601 USD |
0.2627 USD |
0.2823 USD |
| 2022-08-28 |
0.2738 USD |
586,939.3490 FTM |
0.2745 USD |
0.2654 USD |
0.2720 USD |
0.2665 USD |
| 2022-08-27 |
0.2724 USD |
530,958.4831 FTM |
0.2737 USD |
0.2653 USD |
0.2723 USD |
0.2756 USD |
| 2022-08-26 |
0.2898 USD |
1,487,303.3897 FTM |
0.3077 USD |
0.2691 USD |
0.2800 USD |
0.2728 USD |
| 2022-08-25 |
0.3097 USD |
1,098,003.7563 FTM |
0.3019 USD |
0.3014 USD |
0.3060 USD |
0.3077 USD |
| 2022-08-24 |
0.3055 USD |
627,219.0885 FTM |
0.3055 USD |
0.2933 USD |
0.2973 USD |
0.3037 USD |
| 2022-08-23 |
0.3005 USD |
373,742.2161 FTM |
0.2968 USD |
0.2885 USD |
0.2931 USD |
0.3058 USD |
| 2022-08-22 |
0.2950 USD |
1,211,803.2193 FTM |
0.3088 USD |
0.2852 USD |
0.2896 USD |
0.2962 USD |
| 2022-08-21 |
0.3066 USD |
1,299,748.0555 FTM |
0.2982 USD |
0.2973 USD |
0.3007 USD |
0.3070 USD |
| 2022-08-20 |
0.3036 USD |
788,967.3496 FTM |
0.2999 USD |
0.2886 USD |
0.2936 USD |
0.2975 USD |
| 2022-08-19 |
0.3114 USD |
1,044,777.2648 FTM |
0.3309 USD |
0.2959 USD |
0.3033 USD |
0.3069 USD |
| 2022-08-18 |
0.3522 USD |
404,759.6150 FTM |
0.3487 USD |
0.3269 USD |
0.3510 USD |
0.3330 USD |
| 2022-08-17 |
0.3588 USD |
1,076,487.0272 FTM |
0.3689 USD |
0.3438 USD |
0.3478 USD |
0.3475 USD |
| 2022-08-16 |
0.3696 USD |
791,573.6102 FTM |
0.3718 USD |
0.3640 USD |
0.3694 USD |
0.3689 USD |
| 2022-08-15 |
0.3839 USD |
1,996,041.5812 FTM |
0.3873 USD |
0.3658 USD |
0.3728 USD |
0.3723 USD |
| 2022-08-14 |
0.3958 USD |
1,060,206.0999 FTM |
0.3995 USD |
0.3812 USD |
0.3866 USD |
0.3878 USD |
| 2022-08-13 |
0.4076 USD |
1,668,892.2528 FTM |
0.4030 USD |
0.3957 USD |
0.4007 USD |
0.3990 USD |
| 2022-08-12 |
0.3960 USD |
1,317,072.0487 FTM |
0.3918 USD |
0.3847 USD |
0.3920 USD |
0.4015 USD |
| 2022-08-11 |
0.4009 USD |
867,155.5710 FTM |
0.4093 USD |
0.3889 USD |
0.3919 USD |
0.3914 USD |
| 2022-08-10 |
0.4031 USD |
2,630,880.4881 FTM |
0.3725 USD |
0.3577 USD |
0.3696 USD |
0.4064 USD |
| 2022-08-09 |
0.3751 USD |
2,334,884.4332 FTM |
0.3800 USD |
0.3524 USD |
0.3631 USD |
0.3734 USD |
| 2022-08-08 |
0.3839 USD |
1,501,221.5567 FTM |
0.3713 USD |
0.3708 USD |
0.3776 USD |
0.3803 USD |
| 2022-08-07 |
0.3683 USD |
774,871.4992 FTM |
0.3668 USD |
0.3571 USD |
0.3629 USD |
0.3713 USD |
| 2022-08-06 |
0.3797 USD |
1,538,136.8564 FTM |
0.3820 USD |
0.3627 USD |
0.3700 USD |
0.3667 USD |
| 2022-08-05 |
0.3754 USD |
2,174,922.2994 FTM |
0.3665 USD |
0.3611 USD |
0.3719 USD |
0.3795 USD |
| 2022-08-04 |
0.3571 USD |
2,011,929.1385 FTM |
0.3377 USD |
0.3369 USD |
0.3496 USD |
0.3670 USD |
| 2022-08-03 |
0.3415 USD |
1,199,494.2777 FTM |
0.3296 USD |
0.3185 USD |
0.3259 USD |
0.3368 USD |
| 2022-08-02 |
0.3296 USD |
829,182.2500 FTM |
0.3427 USD |
0.3172 USD |
0.3226 USD |
0.3332 USD |
| 2022-08-01 |
0.3371 USD |
793,715.1376 FTM |
0.3289 USD |
0.3244 USD |
0.3309 USD |
0.3458 USD |
| 2022-07-31 |
0.3423 USD |
899,118.0499 FTM |
0.3353 USD |
0.3259 USD |
0.3296 USD |
0.3269 USD |
| 2022-07-30 |
0.3486 USD |
3,118,965.7091 FTM |
0.3356 USD |
0.3318 USD |
0.3381 USD |
0.3326 USD |
| 2022-07-29 |
0.3407 USD |
2,127,475.8511 FTM |
0.3379 USD |
0.3245 USD |
0.3325 USD |
0.3410 USD |