Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
0.3853 USD |
163,797.2598 FTM |
0.3746 USD |
0.3742 USD |
0.3766 USD |
0.3866 USD |
| 2024-01-28 |
0.3746 USD |
317,419.5246 FTM |
0.3730 USD |
0.3687 USD |
0.3743 USD |
0.3771 USD |
| 2024-01-27 |
0.3741 USD |
162,322.9239 FTM |
0.3627 USD |
0.3620 USD |
0.3631 USD |
0.3730 USD |
| 2024-01-26 |
0.3641 USD |
716,790.5070 FTM |
0.3355 USD |
0.3321 USD |
0.3337 USD |
0.3603 USD |
| 2024-01-25 |
0.3349 USD |
94,369.0581 FTM |
0.3415 USD |
0.3276 USD |
0.3330 USD |
0.3349 USD |
| 2024-01-24 |
0.3377 USD |
387,603.9545 FTM |
0.3293 USD |
0.3250 USD |
0.3288 USD |
0.3366 USD |
| 2024-01-23 |
0.3280 USD |
1,226,431.7930 FTM |
0.3374 USD |
0.3071 USD |
0.3162 USD |
0.3240 USD |
| 2024-01-22 |
0.3391 USD |
99,598.9884 FTM |
0.3621 USD |
0.3363 USD |
0.3463 USD |
0.3436 USD |
| 2024-01-21 |
0.3653 USD |
74,469.1990 FTM |
0.3714 USD |
0.3653 USD |
0.3684 USD |
0.3653 USD |
| 2024-01-20 |
0.3718 USD |
44,284.0695 FTM |
0.3630 USD |
0.3556 USD |
0.3626 USD |
0.3725 USD |
| 2024-01-19 |
0.3630 USD |
223,630.7912 FTM |
0.3699 USD |
0.3328 USD |
0.3552 USD |
0.3600 USD |
| 2024-01-18 |
0.3691 USD |
111,168.0690 FTM |
0.3981 USD |
0.3638 USD |
0.3707 USD |
0.3701 USD |
| 2024-01-17 |
0.3955 USD |
183,217.5266 FTM |
0.4152 USD |
0.3949 USD |
0.3999 USD |
0.3964 USD |
| 2024-01-16 |
0.4170 USD |
208,969.6993 FTM |
0.3866 USD |
0.3866 USD |
0.3901 USD |
0.4159 USD |
| 2024-01-15 |
0.3905 USD |
76,262.6298 FTM |
0.3817 USD |
0.3817 USD |
0.3836 USD |
0.3905 USD |
| 2024-01-14 |
0.3897 USD |
175,233.0671 FTM |
0.3968 USD |
0.3812 USD |
0.3869 USD |
0.3897 USD |
| 2024-01-13 |
0.3978 USD |
64,907.8269 FTM |
0.3920 USD |
0.3769 USD |
0.3858 USD |
0.3975 USD |
| 2024-01-12 |
0.3910 USD |
310,820.0290 FTM |
0.4239 USD |
0.3787 USD |
0.3933 USD |
0.3893 USD |
| 2024-01-11 |
0.4192 USD |
592,936.6903 FTM |
0.4259 USD |
0.4150 USD |
0.4229 USD |
0.4221 USD |
| 2024-01-10 |
0.4270 USD |
604,314.6157 FTM |
0.3763 USD |
0.3670 USD |
0.3750 USD |
0.4348 USD |
| 2024-01-09 |
0.3710 USD |
274,894.7080 FTM |
0.4021 USD |
0.3613 USD |
0.3712 USD |
0.3662 USD |
| 2024-01-08 |
0.4028 USD |
417,901.4675 FTM |
0.3806 USD |
0.3490 USD |
0.3626 USD |
0.4006 USD |
| 2024-01-07 |
0.3834 USD |
177,017.1398 FTM |
0.4008 USD |
0.3800 USD |
0.3937 USD |
0.3833 USD |
| 2024-01-06 |
0.3982 USD |
321,696.5804 FTM |
0.4237 USD |
0.3881 USD |
0.3952 USD |
0.4023 USD |
| 2024-01-05 |
0.4156 USD |
378,352.5069 FTM |
0.4514 USD |
0.4051 USD |
0.4134 USD |
0.4156 USD |
| 2024-01-04 |
0.4510 USD |
904,535.5832 FTM |
0.4320 USD |
0.4250 USD |
0.4309 USD |
0.4520 USD |
| 2024-01-03 |
0.4284 USD |
1,064,994.7864 FTM |
0.4895 USD |
0.4194 USD |
0.4398 USD |
0.4340 USD |
| 2024-01-02 |
0.4895 USD |
1,060,411.0758 FTM |
0.5046 USD |
0.4821 USD |
0.4866 USD |
0.4888 USD |
| 2024-01-01 |
0.5031 USD |
388,947.8382 FTM |
0.4729 USD |
0.4660 USD |
0.4738 USD |
0.5031 USD |
| 2023-12-31 |
0.4757 USD |
316,669.3931 FTM |
0.4678 USD |
0.4593 USD |
0.4616 USD |
0.4688 USD |
| 2023-12-30 |
0.4664 USD |
970,613.8872 FTM |
0.4767 USD |
0.4566 USD |
0.4618 USD |
0.4679 USD |
| 2023-12-29 |
0.4720 USD |
694,451.8239 FTM |
0.4814 USD |
0.4700 USD |
0.4765 USD |
0.4749 USD |
| 2023-12-28 |
0.4814 USD |
1,207,004.8140 FTM |
0.5065 USD |
0.4678 USD |
0.4789 USD |
0.4842 USD |
| 2023-12-27 |
0.5065 USD |
1,440,215.4553 FTM |
0.5373 USD |
0.4971 USD |
0.5109 USD |
0.5025 USD |
| 2023-12-26 |
0.5276 USD |
994,664.3831 FTM |
0.5557 USD |
0.4980 USD |
0.5150 USD |
0.5276 USD |
| 2023-12-25 |
0.5677 USD |
559,044.7387 FTM |
0.5320 USD |
0.5195 USD |
0.5260 USD |
0.5585 USD |
| 2023-12-24 |
0.5235 USD |
1,792,255.6501 FTM |
0.5135 USD |
0.5002 USD |
0.5109 USD |
0.5167 USD |
| 2023-12-23 |
0.5189 USD |
744,639.8373 FTM |
0.4879 USD |
0.4773 USD |
0.4874 USD |
0.5215 USD |
| 2023-12-22 |
0.4932 USD |
2,133,458.4191 FTM |
0.4904 USD |
0.4740 USD |
0.4842 USD |
0.4879 USD |
| 2023-12-21 |
0.4863 USD |
1,166,808.6320 FTM |
0.4494 USD |
0.4350 USD |
0.4388 USD |
0.4797 USD |
| 2023-12-20 |
0.4492 USD |
460,533.5704 FTM |
0.3984 USD |
0.3910 USD |
0.3985 USD |
0.4417 USD |
| 2023-12-19 |
0.3980 USD |
574,192.4628 FTM |
0.4133 USD |
0.3925 USD |
0.4045 USD |
0.3991 USD |
| 2023-12-18 |
0.4180 USD |
464,411.9555 FTM |
0.3940 USD |
0.3748 USD |
0.3880 USD |
0.4138 USD |
| 2023-12-17 |
0.3950 USD |
325,123.6500 FTM |
0.4155 USD |
0.4000 USD |
0.4083 USD |
0.4017 USD |
| 2023-12-16 |
0.4122 USD |
173,303.9040 FTM |
0.4227 USD |
0.4089 USD |
0.4186 USD |
0.4159 USD |
| 2023-12-15 |
0.4281 USD |
364,655.0063 FTM |
0.4392 USD |
0.4161 USD |
0.4169 USD |
0.4328 USD |
| 2023-12-14 |
0.4385 USD |
1,182,227.4324 FTM |
0.3923 USD |
0.3917 USD |
0.3983 USD |
0.4422 USD |
| 2023-12-13 |
0.3901 USD |
475,530.7208 FTM |
0.3951 USD |
0.3592 USD |
0.3680 USD |
0.3925 USD |
| 2023-12-12 |
0.3951 USD |
978,996.6922 FTM |
0.3645 USD |
0.3645 USD |
0.3690 USD |
0.3801 USD |
| 2023-12-11 |
0.3648 USD |
1,020,662.6666 FTM |
0.4032 USD |
0.3497 USD |
0.3565 USD |
0.3662 USD |