Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
1.3343 USD |
2,801,315.7384 FTM |
1.2053 USD |
1.1993 USD |
1.2179 USD |
1.4218 USD |
| 2021-09-30 |
1.2304 USD |
1,848,468.2101 FTM |
1.1999 USD |
1.1862 USD |
1.2101 USD |
1.1968 USD |
| 2021-09-29 |
1.2073 USD |
2,573,680.2700 FTM |
1.1763 USD |
1.1532 USD |
1.1830 USD |
1.1898 USD |
| 2021-09-28 |
1.2648 USD |
3,328,443.8635 FTM |
1.2802 USD |
1.1767 USD |
1.2068 USD |
1.2079 USD |
| 2021-09-27 |
1.2773 USD |
3,952,928.7503 FTM |
1.1774 USD |
1.1542 USD |
1.2050 USD |
1.2972 USD |
| 2021-09-26 |
1.1949 USD |
2,069,672.4777 FTM |
1.2431 USD |
1.0920 USD |
1.1488 USD |
1.1714 USD |
| 2021-09-25 |
1.2948 USD |
3,353,726.0687 FTM |
1.1994 USD |
1.1840 USD |
1.2250 USD |
1.2430 USD |
| 2021-09-24 |
1.1691 USD |
3,098,373.1713 FTM |
1.2637 USD |
1.0540 USD |
1.1233 USD |
1.2011 USD |
| 2021-09-23 |
1.2327 USD |
4,014,062.2495 FTM |
1.2483 USD |
1.1652 USD |
1.1883 USD |
1.2595 USD |
| 2021-09-22 |
1.1456 USD |
5,689,509.9504 FTM |
0.9841 USD |
0.9712 USD |
1.0228 USD |
1.2461 USD |
| 2021-09-21 |
1.0952 USD |
5,405,511.7421 FTM |
1.1488 USD |
0.9428 USD |
0.9996 USD |
0.9727 USD |
| 2021-09-20 |
1.2040 USD |
6,423,941.1417 FTM |
1.4598 USD |
1.0510 USD |
1.1660 USD |
1.1397 USD |
| 2021-09-19 |
1.4001 USD |
2,375,533.2804 FTM |
1.3318 USD |
1.2837 USD |
1.3114 USD |
1.4311 USD |
| 2021-09-18 |
1.3501 USD |
2,007,454.4280 FTM |
1.2469 USD |
1.2256 USD |
1.2710 USD |
1.3224 USD |
| 2021-09-17 |
1.2895 USD |
1,742,762.3092 FTM |
1.3057 USD |
1.2314 USD |
1.2631 USD |
1.2526 USD |
| 2021-09-16 |
1.3684 USD |
3,971,653.5702 FTM |
1.4378 USD |
1.2680 USD |
1.3217 USD |
1.3129 USD |
| 2021-09-15 |
1.3956 USD |
4,741,777.8205 FTM |
1.2054 USD |
1.1915 USD |
1.2302 USD |
1.4394 USD |
| 2021-09-14 |
1.2252 USD |
4,771,764.5145 FTM |
1.3078 USD |
1.1198 USD |
1.1707 USD |
1.2003 USD |
| 2021-09-13 |
1.3180 USD |
4,581,974.3846 FTM |
1.4451 USD |
1.2200 USD |
1.2858 USD |
1.3102 USD |
| 2021-09-12 |
1.4817 USD |
2,748,776.4724 FTM |
1.5464 USD |
1.3806 USD |
1.4223 USD |
1.4492 USD |
| 2021-09-11 |
1.5703 USD |
4,407,216.0286 FTM |
1.5008 USD |
1.4369 USD |
1.5044 USD |
1.5332 USD |
| 2021-09-10 |
1.5491 USD |
5,976,776.3638 FTM |
1.6568 USD |
1.3821 USD |
1.4919 USD |
1.4860 USD |
| 2021-09-09 |
1.7525 USD |
7,397,365.6443 FTM |
1.5642 USD |
1.5211 USD |
1.6922 USD |
1.6565 USD |
| 2021-09-08 |
1.4733 USD |
8,490,448.7041 FTM |
1.4045 USD |
1.2517 USD |
1.3506 USD |
1.5581 USD |
| 2021-09-07 |
1.5455 USD |
11,616,617.1864 FTM |
1.3989 USD |
1.1500 USD |
1.4641 USD |
1.4137 USD |
| 2021-09-06 |
1.3522 USD |
4,459,233.1429 FTM |
1.2165 USD |
1.1911 USD |
1.2699 USD |
1.3980 USD |
| 2021-09-05 |
1.1751 USD |
2,721,129.8064 FTM |
1.0624 USD |
1.0140 USD |
1.0364 USD |
1.2118 USD |
| 2021-09-04 |
1.0645 USD |
4,412,909.8490 FTM |
0.9775 USD |
0.9704 USD |
1.0382 USD |
1.0395 USD |
| 2021-09-03 |
0.8961 USD |
2,873,017.6356 FTM |
0.8494 USD |
0.8156 USD |
0.8422 USD |
0.9826 USD |
| 2021-09-02 |
0.8613 USD |
4,252,808.1523 FTM |
0.8694 USD |
0.7900 USD |
0.8335 USD |
0.8553 USD |
| 2021-09-01 |
0.8526 USD |
4,169,830.2696 FTM |
0.7200 USD |
0.6948 USD |
0.7157 USD |
0.8773 USD |
| 2021-08-31 |
0.7785 USD |
4,614,807.2198 FTM |
0.8030 USD |
0.6855 USD |
0.7222 USD |
0.7222 USD |
| 2021-08-30 |
0.7357 USD |
8,636,015.7544 FTM |
0.5848 USD |
0.5848 USD |
0.6310 USD |
0.7903 USD |
| 2021-08-29 |
0.5297 USD |
1,158,518.8066 FTM |
0.5222 USD |
0.4967 USD |
0.5037 USD |
0.5737 USD |
| 2021-08-28 |
0.4924 USD |
2,463,862.7374 FTM |
0.4912 USD |
0.4700 USD |
0.4748 USD |
0.5157 USD |
| 2021-08-27 |
0.4511 USD |
1,698,365.9661 FTM |
0.4296 USD |
0.4183 USD |
0.4283 USD |
0.4868 USD |
| 2021-08-26 |
0.4599 USD |
1,805,345.4931 FTM |
0.4985 USD |
0.4329 USD |
0.4437 USD |
0.4481 USD |
| 2021-08-25 |
0.4940 USD |
851,749.4578 FTM |
0.4827 USD |
0.4648 USD |
0.4751 USD |
0.4967 USD |
| 2021-08-24 |
0.5238 USD |
1,919,067.8127 FTM |
0.5520 USD |
0.4692 USD |
0.4965 USD |
0.4914 USD |
| 2021-08-23 |
0.5603 USD |
1,594,187.7740 FTM |
0.5581 USD |
0.5346 USD |
0.5487 USD |
0.5520 USD |
| 2021-08-22 |
0.5582 USD |
1,692,178.4655 FTM |
0.5724 USD |
0.5278 USD |
0.5426 USD |
0.5589 USD |
| 2021-08-21 |
0.5290 USD |
1,781,042.5874 FTM |
0.4915 USD |
0.4757 USD |
0.4859 USD |
0.5763 USD |
| 2021-08-20 |
0.5135 USD |
1,999,609.7528 FTM |
0.5079 USD |
0.4835 USD |
0.4937 USD |
0.4930 USD |
| 2021-08-19 |
0.4655 USD |
2,733,422.8432 FTM |
0.4133 USD |
0.4130 USD |
0.4332 USD |
0.4907 USD |
| 2021-08-18 |
0.4193 USD |
1,756,978.9842 FTM |
0.3907 USD |
0.3672 USD |
0.3890 USD |
0.4248 USD |
| 2021-08-17 |
0.4288 USD |
2,181,916.8562 FTM |
0.3981 USD |
0.3781 USD |
0.3981 USD |
0.3970 USD |
| 2021-08-16 |
0.3974 USD |
1,931,865.3564 FTM |
0.3478 USD |
0.3478 USD |
0.3565 USD |
0.4075 USD |
| 2021-08-15 |
0.3356 USD |
953,992.5620 FTM |
0.3387 USD |
0.3209 USD |
0.3276 USD |
0.3471 USD |
| 2021-08-14 |
0.3388 USD |
706,892.9747 FTM |
0.3452 USD |
0.3265 USD |
0.3345 USD |
0.3387 USD |
| 2021-08-13 |
0.3377 USD |
855,643.1492 FTM |
0.3086 USD |
0.3047 USD |
0.3209 USD |
0.3452 USD |