Identifier on Huobi: ftmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-22 |
0.4269 USDT |
16,349,121.0901 FTM |
0.4124 USDT |
0.4017 USDT |
0.4153 USDT |
0.4224 USDT |
| 2022-05-21 |
0.3964 USDT |
23,469,544.0857 FTM |
0.3516 USDT |
0.3478 USDT |
0.3622 USDT |
0.4098 USDT |
| 2022-05-20 |
0.3452 USDT |
14,911,611.2644 FTM |
0.3507 USDT |
0.3223 USDT |
0.3309 USDT |
0.3574 USDT |
| 2022-05-19 |
0.3309 USDT |
11,219,350.7728 FTM |
0.3189 USDT |
0.3032 USDT |
0.3132 USDT |
0.3374 USDT |
| 2022-05-18 |
0.3468 USDT |
9,639,631.0618 FTM |
0.3586 USDT |
0.3202 USDT |
0.3328 USDT |
0.3335 USDT |
| 2022-05-17 |
0.3563 USDT |
9,021,436.2332 FTM |
0.3361 USDT |
0.3356 USDT |
0.3473 USDT |
0.3489 USDT |
| 2022-05-16 |
0.3521 USDT |
10,214,394.6030 FTM |
0.3950 USDT |
0.3334 USDT |
0.3427 USDT |
0.3478 USDT |
| 2022-05-15 |
0.3670 USDT |
8,842,922.6300 FTM |
0.3767 USDT |
0.3465 USDT |
0.3585 USDT |
0.3958 USDT |
| 2022-05-14 |
0.3257 USDT |
11,702,314.9768 FTM |
0.3304 USDT |
0.2940 USDT |
0.3064 USDT |
0.3582 USDT |
| 2022-05-13 |
0.3668 USDT |
23,649,432.7008 FTM |
0.2976 USDT |
0.2871 USDT |
0.3046 USDT |
0.3367 USDT |
| 2022-05-12 |
0.2727 USDT |
31,550,745.8800 FTM |
0.3057 USDT |
0.2374 USDT |
0.2651 USDT |
0.2992 USDT |
| 2022-05-11 |
0.3989 USDT |
28,933,980.4771 FTM |
0.5337 USDT |
0.2693 USDT |
0.3059 USDT |
0.3137 USDT |
| 2022-05-10 |
0.5704 USDT |
9,555,564.2784 FTM |
0.5405 USDT |
0.5170 USDT |
0.5452 USDT |
0.5374 USDT |
| 2022-05-09 |
0.6065 USDT |
8,476,101.7060 FTM |
0.6770 USDT |
0.5462 USDT |
0.5781 USDT |
0.5468 USDT |
| 2022-05-08 |
0.6816 USDT |
4,214,676.5647 FTM |
0.6835 USDT |
0.6614 USDT |
0.6732 USDT |
0.6848 USDT |
| 2022-05-07 |
0.7120 USDT |
2,430,215.4054 FTM |
0.7241 USDT |
0.6924 USDT |
0.7084 USDT |
0.7065 USDT |
| 2022-05-06 |
0.7204 USDT |
4,882,103.8876 FTM |
0.7419 USDT |
0.6952 USDT |
0.7171 USDT |
0.7246 USDT |
| 2022-05-05 |
0.7858 USDT |
6,850,663.2215 FTM |
0.8618 USDT |
0.7119 USDT |
0.7317 USDT |
0.7380 USDT |
| 2022-05-04 |
0.7993 USDT |
6,122,479.4558 FTM |
0.7525 USDT |
0.7450 USDT |
0.7664 USDT |
0.8619 USDT |
| 2022-05-03 |
0.7845 USDT |
5,518,301.3694 FTM |
0.7734 USDT |
0.7466 USDT |
0.7566 USDT |
0.7554 USDT |
| 2022-05-02 |
0.7732 USDT |
7,770,609.1935 FTM |
0.7860 USDT |
0.7235 USDT |
0.7460 USDT |
0.7449 USDT |
| 2022-05-01 |
0.7199 USDT |
9,835,961.2709 FTM |
0.6839 USDT |
0.6544 USDT |
0.6914 USDT |
0.7564 USDT |
| 2022-04-30 |
0.7695 USDT |
5,753,683.7932 FTM |
0.8346 USDT |
0.6794 USDT |
0.7023 USDT |
0.6958 USDT |
| 2022-04-29 |
0.8927 USDT |
3,547,698.7177 FTM |
0.9701 USDT |
0.7989 USDT |
0.8398 USDT |
0.8345 USDT |
| 2022-04-28 |
0.9867 USDT |
2,630,119.4790 FTM |
0.9882 USDT |
0.9633 USDT |
0.9800 USDT |
0.9684 USDT |
| 2022-04-27 |
0.9897 USDT |
1,930,984.3307 FTM |
0.9699 USDT |
0.9608 USDT |
0.9779 USDT |
0.9841 USDT |
| 2022-04-26 |
1.0231 USDT |
2,212,848.4224 FTM |
1.0731 USDT |
0.9647 USDT |
0.9902 USDT |
0.9744 USDT |
| 2022-04-25 |
1.0253 USDT |
2,982,327.0453 FTM |
1.0707 USDT |
0.9842 USDT |
1.0022 USDT |
1.0632 USDT |
| 2022-04-24 |
1.0833 USDT |
1,128,434.2642 FTM |
1.0915 USDT |
1.0644 USDT |
1.0776 USDT |
1.0785 USDT |
| 2022-04-23 |
1.1050 USDT |
1,264,352.8362 FTM |
1.1124 USDT |
1.0812 USDT |
1.0948 USDT |
1.1095 USDT |
| 2022-04-22 |
1.1216 USDT |
2,370,406.7264 FTM |
1.1148 USDT |
1.0978 USDT |
1.1159 USDT |
1.1136 USDT |
| 2022-04-21 |
1.1741 USDT |
2,386,770.9168 FTM |
1.1760 USDT |
1.1126 USDT |
1.1233 USDT |
1.1171 USDT |
| 2022-04-20 |
1.1898 USDT |
2,631,362.6040 FTM |
1.1850 USDT |
1.1604 USDT |
1.1778 USDT |
1.1836 USDT |
| 2022-04-19 |
1.1638 USDT |
3,218,961.5423 FTM |
1.1412 USDT |
1.1331 USDT |
1.1409 USDT |
1.1752 USDT |
| 2022-04-18 |
1.1003 USDT |
5,989,850.2371 FTM |
1.1140 USDT |
1.0581 USDT |
1.0747 USDT |
1.1271 USDT |
| 2022-04-17 |
1.1498 USDT |
1,483,631.7437 FTM |
1.1548 USDT |
1.1262 USDT |
1.1422 USDT |
1.1424 USDT |
| 2022-04-16 |
1.1594 USDT |
1,208,261.0995 FTM |
1.1789 USDT |
1.1371 USDT |
1.1445 USDT |
1.1530 USDT |
| 2022-04-15 |
1.1669 USDT |
1,741,130.6801 FTM |
1.1532 USDT |
1.1495 USDT |
1.1610 USDT |
1.1730 USDT |
| 2022-04-14 |
1.1862 USDT |
2,713,517.9704 FTM |
1.1930 USDT |
1.1348 USDT |
1.1533 USDT |
1.1607 USDT |
| 2022-04-13 |
1.1763 USDT |
3,230,749.9837 FTM |
1.1634 USDT |
1.1411 USDT |
1.1606 USDT |
1.1916 USDT |
| 2022-04-12 |
1.1543 USDT |
3,676,442.6066 FTM |
1.1205 USDT |
1.1115 USDT |
1.1301 USDT |
1.1312 USDT |
| 2022-04-11 |
1.1751 USDT |
5,696,182.9477 FTM |
1.2564 USDT |
1.1213 USDT |
1.1396 USDT |
1.1372 USDT |
| 2022-04-10 |
1.2877 USDT |
1,913,547.5821 FTM |
1.3010 USDT |
1.2551 USDT |
1.2671 USDT |
1.3119 USDT |
| 2022-04-09 |
1.2663 USDT |
2,029,475.1625 FTM |
1.2471 USDT |
1.2437 USDT |
1.2632 USDT |
1.2648 USDT |
| 2022-04-08 |
1.3186 USDT |
3,331,623.6190 FTM |
1.3474 USDT |
1.2699 USDT |
1.2934 USDT |
1.2894 USDT |
| 2022-04-07 |
1.3304 USDT |
3,579,019.0396 FTM |
1.3051 USDT |
1.2816 USDT |
1.3238 USDT |
1.3300 USDT |
| 2022-04-06 |
1.3825 USDT |
6,333,848.6425 FTM |
1.4483 USDT |
1.3000 USDT |
1.3446 USDT |
1.3388 USDT |
| 2022-04-05 |
1.5202 USDT |
3,809,921.3655 FTM |
1.5491 USDT |
1.4727 USDT |
1.4928 USDT |
1.4811 USDT |
| 2022-04-04 |
1.5586 USDT |
4,507,769.1260 FTM |
1.6260 USDT |
1.4816 USDT |
1.5151 USDT |
1.5476 USDT |
| 2022-04-03 |
1.5720 USDT |
3,769,316.2767 FTM |
1.5359 USDT |
1.5137 USDT |
1.5499 USDT |
1.6306 USDT |