Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-12 |
0.3167 USD |
736,941.0321 FTM |
0.3207 USD |
0.2910 USD |
0.3005 USD |
0.3042 USD |
| 2021-08-11 |
0.3218 USD |
659,961.0659 FTM |
0.2951 USD |
0.2951 USD |
0.3017 USD |
0.3186 USD |
| 2021-08-10 |
0.2869 USD |
596,276.4661 FTM |
0.2797 USD |
0.2742 USD |
0.2786 USD |
0.2952 USD |
| 2021-08-09 |
0.2760 USD |
334,766.9508 FTM |
0.2671 USD |
0.2577 USD |
0.2617 USD |
0.2799 USD |
| 2021-08-08 |
0.2789 USD |
272,534.0202 FTM |
0.2863 USD |
0.2619 USD |
0.2657 USD |
0.2671 USD |
| 2021-08-07 |
0.2826 USD |
648,762.0178 FTM |
0.2797 USD |
0.2685 USD |
0.2752 USD |
0.2846 USD |
| 2021-08-06 |
0.2735 USD |
1,242,553.7774 FTM |
0.2602 USD |
0.2599 USD |
0.2611 USD |
0.2812 USD |
| 2021-08-05 |
0.2469 USD |
177,607.7403 FTM |
0.2456 USD |
0.2318 USD |
0.2358 USD |
0.2599 USD |
| 2021-08-04 |
0.2416 USD |
172,895.2891 FTM |
0.2378 USD |
0.2300 USD |
0.2322 USD |
0.2446 USD |
| 2021-08-03 |
0.2431 USD |
169,252.0921 FTM |
0.2502 USD |
0.2337 USD |
0.2368 USD |
0.2393 USD |
| 2021-08-02 |
0.2461 USD |
338,191.7538 FTM |
0.2471 USD |
0.2387 USD |
0.2432 USD |
0.2527 USD |
| 2021-08-01 |
0.2584 USD |
432,404.3180 FTM |
0.2566 USD |
0.2433 USD |
0.2542 USD |
0.2487 USD |
| 2021-07-31 |
0.2525 USD |
291,782.5171 FTM |
0.2536 USD |
0.2446 USD |
0.2477 USD |
0.2582 USD |
| 2021-07-30 |
0.2436 USD |
409,110.4452 FTM |
0.2492 USD |
0.2298 USD |
0.2338 USD |
0.2504 USD |
| 2021-07-29 |
0.2456 USD |
1,036,081.1478 FTM |
0.2279 USD |
0.2234 USD |
0.2279 USD |
0.2526 USD |
| 2021-07-28 |
0.2230 USD |
923,973.1415 FTM |
0.2237 USD |
0.2164 USD |
0.2194 USD |
0.2279 USD |
| 2021-07-27 |
0.2208 USD |
392,775.6523 FTM |
0.2110 USD |
0.2009 USD |
0.2049 USD |
0.2216 USD |
| 2021-07-26 |
0.2208 USD |
998,472.1921 FTM |
0.1975 USD |
0.1972 USD |
0.2052 USD |
0.2162 USD |
| 2021-07-25 |
0.1914 USD |
247,254.9435 FTM |
0.1950 USD |
0.1862 USD |
0.1892 USD |
0.1937 USD |
| 2021-07-24 |
0.1951 USD |
358,951.9375 FTM |
0.1923 USD |
0.1900 USD |
0.1921 USD |
0.1921 USD |
| 2021-07-23 |
0.1857 USD |
210,542.0930 FTM |
0.1856 USD |
0.1793 USD |
0.1814 USD |
0.1881 USD |
| 2021-07-22 |
0.1799 USD |
417,534.9162 FTM |
0.1762 USD |
0.1720 USD |
0.1742 USD |
0.1829 USD |
| 2021-07-21 |
0.1721 USD |
481,620.5650 FTM |
0.1615 USD |
0.1556 USD |
0.1605 USD |
0.1762 USD |
| 2021-07-20 |
0.1606 USD |
866,846.5457 FTM |
0.1714 USD |
0.1532 USD |
0.1561 USD |
0.1605 USD |
| 2021-07-19 |
0.1748 USD |
553,111.8108 FTM |
0.1910 USD |
0.1685 USD |
0.1720 USD |
0.1730 USD |
| 2021-07-18 |
0.1947 USD |
180,682.9599 FTM |
0.1967 USD |
0.1879 USD |
0.1885 USD |
0.1885 USD |
| 2021-07-17 |
0.1920 USD |
353,915.6923 FTM |
0.1935 USD |
0.1882 USD |
0.1907 USD |
0.1950 USD |
| 2021-07-16 |
0.2021 USD |
459,860.2840 FTM |
0.2107 USD |
0.1910 USD |
0.1970 USD |
0.1970 USD |
| 2021-07-15 |
0.2122 USD |
239,088.4896 FTM |
0.2185 USD |
0.2030 USD |
0.2063 USD |
0.2114 USD |
| 2021-07-14 |
0.2147 USD |
431,737.3840 FTM |
0.2224 USD |
0.2064 USD |
0.2096 USD |
0.2190 USD |
| 2021-07-13 |
0.2236 USD |
351,262.2357 FTM |
0.2249 USD |
0.2158 USD |
0.2207 USD |
0.2210 USD |
| 2021-07-12 |
0.2295 USD |
337,119.3117 FTM |
0.2318 USD |
0.2191 USD |
0.2224 USD |
0.2250 USD |
| 2021-07-11 |
0.2306 USD |
243,873.2517 FTM |
0.2260 USD |
0.2208 USD |
0.2223 USD |
0.2310 USD |
| 2021-07-10 |
0.2295 USD |
252,935.1490 FTM |
0.2340 USD |
0.2220 USD |
0.2240 USD |
0.2273 USD |
| 2021-07-09 |
0.2336 USD |
484,910.2577 FTM |
0.2382 USD |
0.2247 USD |
0.2296 USD |
0.2369 USD |
| 2021-07-08 |
0.2413 USD |
598,448.6635 FTM |
0.2587 USD |
0.2320 USD |
0.2372 USD |
0.2372 USD |
| 2021-07-07 |
0.2679 USD |
1,014,078.4391 FTM |
0.2503 USD |
0.2450 USD |
0.2517 USD |
0.2590 USD |
| 2021-07-06 |
0.2454 USD |
441,863.6424 FTM |
0.2295 USD |
0.2295 USD |
0.2353 USD |
0.2481 USD |
| 2021-07-05 |
0.2335 USD |
371,559.2979 FTM |
0.2431 USD |
0.2254 USD |
0.2301 USD |
0.2303 USD |
| 2021-07-04 |
0.2402 USD |
326,302.6879 FTM |
0.2345 USD |
0.2274 USD |
0.2298 USD |
0.2455 USD |
| 2021-07-03 |
0.2341 USD |
378,231.2267 FTM |
0.2270 USD |
0.2249 USD |
0.2281 USD |
0.2341 USD |
| 2021-07-02 |
0.2222 USD |
846,791.6217 FTM |
0.2218 USD |
0.2145 USD |
0.2185 USD |
0.2260 USD |
| 2021-07-01 |
0.2274 USD |
1,028,645.3447 FTM |
0.2410 USD |
0.2191 USD |
0.2231 USD |
0.2228 USD |
| 2021-06-30 |
0.2254 USD |
1,004,306.6331 FTM |
0.2357 USD |
0.2138 USD |
0.2188 USD |
0.2375 USD |
| 2021-06-29 |
0.2378 USD |
630,789.6062 FTM |
0.2258 USD |
0.2249 USD |
0.2286 USD |
0.2360 USD |
| 2021-06-28 |
0.2243 USD |
483,275.2322 FTM |
0.2185 USD |
0.2152 USD |
0.2191 USD |
0.2247 USD |
| 2021-06-27 |
0.2086 USD |
525,049.0106 FTM |
0.2127 USD |
0.2007 USD |
0.2041 USD |
0.2147 USD |
| 2021-06-26 |
0.2053 USD |
540,404.4442 FTM |
0.2057 USD |
0.1948 USD |
0.2022 USD |
0.2093 USD |
| 2021-06-25 |
0.2294 USD |
939,708.5539 FTM |
0.2408 USD |
0.2050 USD |
0.2101 USD |
0.2100 USD |
| 2021-06-24 |
0.2452 USD |
399,711.8149 FTM |
0.2467 USD |
0.2333 USD |
0.2362 USD |
0.2400 USD |