Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.5623 USD |
445,015.4410 FTM |
0.5709 USD |
0.5633 USD |
0.5659 USD |
0.5651 USD |
| 2024-06-26 |
0.5707 USD |
305,243.2658 FTM |
0.5944 USD |
0.5598 USD |
0.5658 USD |
0.5736 USD |
| 2024-06-25 |
0.5955 USD |
281,959.8495 FTM |
0.6179 USD |
0.5920 USD |
0.5985 USD |
0.5958 USD |
| 2024-06-24 |
0.6077 USD |
710,623.3412 FTM |
0.5915 USD |
0.5430 USD |
0.5534 USD |
0.6076 USD |
| 2024-06-23 |
0.5898 USD |
146,139.0322 FTM |
0.5740 USD |
0.5588 USD |
0.5646 USD |
0.5968 USD |
| 2024-06-22 |
0.5748 USD |
142,335.5737 FTM |
0.5721 USD |
0.5583 USD |
0.5646 USD |
0.5791 USD |
| 2024-06-21 |
0.5688 USD |
306,966.9178 FTM |
0.5466 USD |
0.5423 USD |
0.5517 USD |
0.5664 USD |
| 2024-06-20 |
0.5509 USD |
361,051.8857 FTM |
0.5330 USD |
0.5330 USD |
0.5349 USD |
0.5544 USD |
| 2024-06-19 |
0.5404 USD |
453,481.2595 FTM |
0.5370 USD |
0.5291 USD |
0.5412 USD |
0.5430 USD |
| 2024-06-18 |
0.5335 USD |
1,310,184.4485 FTM |
0.5706 USD |
0.4755 USD |
0.4917 USD |
0.5335 USD |
| 2024-06-17 |
0.5714 USD |
852,243.3652 FTM |
0.6404 USD |
0.5710 USD |
0.5851 USD |
0.5790 USD |
| 2024-06-16 |
0.6406 USD |
126,662.5170 FTM |
0.6230 USD |
0.6148 USD |
0.6160 USD |
0.6419 USD |
| 2024-06-15 |
0.6257 USD |
122,650.4556 FTM |
0.6164 USD |
0.6164 USD |
0.6220 USD |
0.6267 USD |
| 2024-06-14 |
0.6179 USD |
183,613.1263 FTM |
0.6388 USD |
0.6055 USD |
0.6150 USD |
0.6200 USD |
| 2024-06-13 |
0.6384 USD |
193,493.2902 FTM |
0.6756 USD |
0.6307 USD |
0.6421 USD |
0.6442 USD |
| 2024-06-12 |
0.6745 USD |
523,198.7541 FTM |
0.6328 USD |
0.6155 USD |
0.6299 USD |
0.6771 USD |
| 2024-06-11 |
0.6334 USD |
324,684.1183 FTM |
0.6758 USD |
0.6243 USD |
0.6359 USD |
0.6360 USD |
| 2024-06-10 |
0.6786 USD |
166,914.2181 FTM |
0.6800 USD |
0.6700 USD |
0.6784 USD |
0.6781 USD |
| 2024-06-09 |
0.7026 USD |
155,836.7299 FTM |
0.6921 USD |
0.6800 USD |
0.6845 USD |
0.6965 USD |
| 2024-06-08 |
0.6919 USD |
216,319.8576 FTM |
0.7229 USD |
0.6839 USD |
0.6920 USD |
0.6904 USD |
| 2024-06-07 |
0.7254 USD |
701,791.2854 FTM |
0.8039 USD |
0.6596 USD |
0.7200 USD |
0.7205 USD |
| 2024-06-06 |
0.8039 USD |
228,353.4238 FTM |
0.8247 USD |
0.7916 USD |
0.8033 USD |
0.8051 USD |
| 2024-06-05 |
0.8261 USD |
272,546.8327 FTM |
0.8361 USD |
0.8216 USD |
0.8288 USD |
0.8238 USD |
| 2024-06-04 |
0.8327 USD |
407,491.8464 FTM |
0.8046 USD |
0.7997 USD |
0.8107 USD |
0.8335 USD |
| 2024-06-03 |
0.8079 USD |
612,896.3432 FTM |
0.7729 USD |
0.7597 USD |
0.7729 USD |
0.8095 USD |
| 2024-06-02 |
0.7654 USD |
72,165.7725 FTM |
0.7864 USD |
0.7642 USD |
0.7697 USD |
0.7654 USD |
| 2024-06-01 |
0.7907 USD |
119,205.4852 FTM |
0.7922 USD |
0.7755 USD |
0.7790 USD |
0.7880 USD |
| 2024-05-31 |
0.7909 USD |
342,260.7161 FTM |
0.7815 USD |
0.7637 USD |
0.7729 USD |
0.7915 USD |
| 2024-05-30 |
0.7815 USD |
608,543.8690 FTM |
0.8015 USD |
0.7733 USD |
0.7851 USD |
0.7837 USD |
| 2024-05-29 |
0.8077 USD |
501,192.2804 FTM |
0.8246 USD |
0.7962 USD |
0.8112 USD |
0.8098 USD |
| 2024-05-28 |
0.8246 USD |
691,997.4498 FTM |
0.8203 USD |
0.7879 USD |
0.7993 USD |
0.8250 USD |
| 2024-05-27 |
0.8203 USD |
794,209.6312 FTM |
0.8198 USD |
0.8086 USD |
0.8088 USD |
0.8251 USD |
| 2024-05-26 |
0.8198 USD |
72,230.8163 FTM |
0.8239 USD |
0.7998 USD |
0.8060 USD |
0.8202 USD |
| 2024-05-25 |
0.8183 USD |
92,246.3838 FTM |
0.8016 USD |
0.7999 USD |
0.8041 USD |
0.8183 USD |
| 2024-05-24 |
0.8016 USD |
293,758.3125 FTM |
0.8197 USD |
0.7888 USD |
0.7986 USD |
0.8002 USD |
| 2024-05-23 |
0.8134 USD |
712,838.7761 FTM |
0.8444 USD |
0.7422 USD |
0.7994 USD |
0.8215 USD |
| 2024-05-22 |
0.8444 USD |
172,150.1751 FTM |
0.8766 USD |
0.8360 USD |
0.8440 USD |
0.8420 USD |
| 2024-05-21 |
0.8798 USD |
350,724.1939 FTM |
0.9236 USD |
0.8698 USD |
0.8810 USD |
0.8798 USD |
| 2024-05-20 |
0.9133 USD |
1,005,450.4093 FTM |
0.8498 USD |
0.8392 USD |
0.8470 USD |
0.9065 USD |
| 2024-05-19 |
0.8511 USD |
273,677.6765 FTM |
0.8890 USD |
0.8368 USD |
0.8525 USD |
0.8510 USD |
| 2024-05-18 |
0.8850 USD |
412,366.1688 FTM |
0.7859 USD |
0.7831 USD |
0.7926 USD |
0.8898 USD |
| 2024-05-17 |
0.8075 USD |
392,864.0166 FTM |
0.8012 USD |
0.7870 USD |
0.7989 USD |
0.8002 USD |
| 2024-05-16 |
0.8022 USD |
434,029.1640 FTM |
0.7542 USD |
0.7540 USD |
0.7595 USD |
0.7987 USD |
| 2024-05-15 |
0.7542 USD |
300,625.9503 FTM |
0.6411 USD |
0.6373 USD |
0.6455 USD |
0.7499 USD |
| 2024-05-14 |
0.6419 USD |
159,823.5282 FTM |
0.6753 USD |
0.6379 USD |
0.6464 USD |
0.6438 USD |
| 2024-05-13 |
0.6753 USD |
182,169.1645 FTM |
0.7000 USD |
0.6585 USD |
0.6644 USD |
0.6715 USD |
| 2024-05-12 |
0.7017 USD |
239,749.8065 FTM |
0.7090 USD |
0.7017 USD |
0.7032 USD |
0.7017 USD |
| 2024-05-11 |
0.7132 USD |
76,411.6592 FTM |
0.7165 USD |
0.6989 USD |
0.7058 USD |
0.7123 USD |
| 2024-05-10 |
0.7030 USD |
188,372.1333 FTM |
0.7167 USD |
0.6946 USD |
0.7064 USD |
0.7044 USD |
| 2024-05-09 |
0.7131 USD |
92,447.2830 FTM |
0.6617 USD |
0.6506 USD |
0.6585 USD |
0.7164 USD |