Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
0.3348 USD |
719,401.0198 FTM |
0.3314 USD |
0.3150 USD |
0.3243 USD |
0.3371 USD |
| 2022-07-27 |
0.3049 USD |
2,047,211.1448 FTM |
0.3031 USD |
0.2937 USD |
0.2971 USD |
0.3278 USD |
| 2022-07-26 |
0.2966 USD |
1,397,572.9838 FTM |
0.3038 USD |
0.2878 USD |
0.2924 USD |
0.3015 USD |
| 2022-07-25 |
0.3270 USD |
2,315,813.9211 FTM |
0.3573 USD |
0.3084 USD |
0.3163 USD |
0.3119 USD |
| 2022-07-24 |
0.3459 USD |
2,128,148.3678 FTM |
0.3419 USD |
0.3298 USD |
0.3330 USD |
0.3564 USD |
| 2022-07-23 |
0.3338 USD |
1,912,546.2669 FTM |
0.3194 USD |
0.3148 USD |
0.3286 USD |
0.3427 USD |
| 2022-07-22 |
0.3253 USD |
1,385,177.5591 FTM |
0.3324 USD |
0.3128 USD |
0.3175 USD |
0.3190 USD |
| 2022-07-21 |
0.3176 USD |
1,219,437.2658 FTM |
0.3103 USD |
0.2933 USD |
0.3004 USD |
0.3309 USD |
| 2022-07-20 |
0.3348 USD |
2,182,719.2264 FTM |
0.3396 USD |
0.3053 USD |
0.3138 USD |
0.3127 USD |
| 2022-07-19 |
0.3272 USD |
4,373,025.5103 FTM |
0.2966 USD |
0.2874 USD |
0.2915 USD |
0.3408 USD |
| 2022-07-18 |
0.2782 USD |
1,874,439.0939 FTM |
0.2552 USD |
0.2543 USD |
0.2582 USD |
0.2976 USD |
| 2022-07-17 |
0.2638 USD |
662,872.6712 FTM |
0.2632 USD |
0.2553 USD |
0.2593 USD |
0.2567 USD |
| 2022-07-16 |
0.2574 USD |
867,866.9559 FTM |
0.2566 USD |
0.2478 USD |
0.2497 USD |
0.2637 USD |
| 2022-07-15 |
0.2586 USD |
984,702.1500 FTM |
0.2531 USD |
0.2495 USD |
0.2541 USD |
0.2554 USD |
| 2022-07-14 |
0.2458 USD |
900,072.4246 FTM |
0.2466 USD |
0.2347 USD |
0.2379 USD |
0.2502 USD |
| 2022-07-13 |
0.2321 USD |
1,780,416.4333 FTM |
0.2338 USD |
0.2200 USD |
0.2282 USD |
0.2442 USD |
| 2022-07-12 |
0.2443 USD |
578,959.4030 FTM |
0.2432 USD |
0.2375 USD |
0.2399 USD |
0.2394 USD |
| 2022-07-11 |
0.2543 USD |
739,530.6929 FTM |
0.2664 USD |
0.2418 USD |
0.2452 USD |
0.2443 USD |
| 2022-07-10 |
0.2679 USD |
484,377.9507 FTM |
0.2807 USD |
0.2620 USD |
0.2647 USD |
0.2675 USD |
| 2022-07-09 |
0.2817 USD |
811,542.3072 FTM |
0.2725 USD |
0.2722 USD |
0.2747 USD |
0.2814 USD |
| 2022-07-08 |
0.2809 USD |
912,163.4332 FTM |
0.2759 USD |
0.2675 USD |
0.2717 USD |
0.2766 USD |
| 2022-07-07 |
0.2692 USD |
1,445,929.0357 FTM |
0.2618 USD |
0.2585 USD |
0.2609 USD |
0.2773 USD |
| 2022-07-06 |
0.2550 USD |
575,540.8002 FTM |
0.2587 USD |
0.2504 USD |
0.2537 USD |
0.2636 USD |
| 2022-07-05 |
0.2582 USD |
944,223.9540 FTM |
0.2650 USD |
0.2469 USD |
0.2502 USD |
0.2580 USD |
| 2022-07-04 |
0.2597 USD |
794,285.3903 FTM |
0.2565 USD |
0.2497 USD |
0.2516 USD |
0.2646 USD |
| 2022-07-03 |
0.2509 USD |
1,012,563.9679 FTM |
0.2456 USD |
0.2428 USD |
0.2453 USD |
0.2566 USD |
| 2022-07-02 |
0.2451 USD |
1,498,281.1827 FTM |
0.2464 USD |
0.2370 USD |
0.2400 USD |
0.2465 USD |
| 2022-07-01 |
0.2503 USD |
1,495,637.3367 FTM |
0.2529 USD |
0.2442 USD |
0.2481 USD |
0.2459 USD |
| 2022-06-30 |
0.2469 USD |
1,475,769.1500 FTM |
0.2598 USD |
0.2361 USD |
0.2420 USD |
0.2434 USD |
| 2022-06-29 |
0.2648 USD |
1,938,328.0758 FTM |
0.2704 USD |
0.2534 USD |
0.2593 USD |
0.2587 USD |
| 2022-06-28 |
0.2784 USD |
562,017.3832 FTM |
0.2757 USD |
0.2679 USD |
0.2727 USD |
0.2704 USD |
| 2022-06-27 |
0.2816 USD |
1,709,254.7856 FTM |
0.2784 USD |
0.2720 USD |
0.2777 USD |
0.2759 USD |
| 2022-06-26 |
0.3031 USD |
2,284,695.2603 FTM |
0.3068 USD |
0.2769 USD |
0.2835 USD |
0.2775 USD |
| 2022-06-25 |
0.3013 USD |
864,131.2548 FTM |
0.3009 USD |
0.2882 USD |
0.2933 USD |
0.3019 USD |
| 2022-06-24 |
0.2819 USD |
2,302,058.2012 FTM |
0.2725 USD |
0.2705 USD |
0.2748 USD |
0.3003 USD |
| 2022-06-23 |
0.2659 USD |
1,496,014.5439 FTM |
0.2515 USD |
0.2511 USD |
0.2611 USD |
0.2731 USD |
| 2022-06-22 |
0.2634 USD |
1,861,659.4639 FTM |
0.2699 USD |
0.2511 USD |
0.2563 USD |
0.2575 USD |
| 2022-06-21 |
0.2720 USD |
4,116,596.0289 FTM |
0.2516 USD |
0.2486 USD |
0.2551 USD |
0.2680 USD |
| 2022-06-20 |
0.2467 USD |
3,942,968.0224 FTM |
0.2424 USD |
0.2340 USD |
0.2392 USD |
0.2520 USD |
| 2022-06-19 |
0.2292 USD |
2,458,618.3051 FTM |
0.2195 USD |
0.2112 USD |
0.2153 USD |
0.2422 USD |
| 2022-06-18 |
0.2269 USD |
2,996,796.1219 FTM |
0.2409 USD |
0.2044 USD |
0.2132 USD |
0.2186 USD |
| 2022-06-17 |
0.2365 USD |
4,210,415.6782 FTM |
0.2224 USD |
0.2209 USD |
0.2297 USD |
0.2405 USD |
| 2022-06-16 |
0.2403 USD |
3,699,436.6048 FTM |
0.2564 USD |
0.2214 USD |
0.2234 USD |
0.2231 USD |
| 2022-06-15 |
0.2327 USD |
4,545,582.9356 FTM |
0.2335 USD |
0.2088 USD |
0.2143 USD |
0.2557 USD |
| 2022-06-14 |
0.2382 USD |
3,505,774.1112 FTM |
0.2391 USD |
0.2213 USD |
0.2306 USD |
0.2361 USD |
| 2022-06-13 |
0.2185 USD |
9,626,364.6469 FTM |
0.2230 USD |
0.1940 USD |
0.2057 USD |
0.2285 USD |
| 2022-06-12 |
0.2486 USD |
5,045,896.6643 FTM |
0.2761 USD |
0.2235 USD |
0.2319 USD |
0.2244 USD |
| 2022-06-11 |
0.2968 USD |
4,551,057.8761 FTM |
0.3074 USD |
0.2740 USD |
0.2837 USD |
0.2740 USD |
| 2022-06-10 |
0.3227 USD |
3,911,527.0176 FTM |
0.3355 USD |
0.3056 USD |
0.3109 USD |
0.3071 USD |
| 2022-06-09 |
0.3378 USD |
2,270,794.0998 FTM |
0.3379 USD |
0.3288 USD |
0.3339 USD |
0.3355 USD |