Identifier on Huobi: ftmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
2.4370 USDT |
4,796,822.2161 FTM |
2.6035 USDT |
2.1760 USDT |
2.2754 USDT |
2.3216 USDT |
| 2022-01-07 |
2.7357 USDT |
5,656,649.7424 FTM |
2.8891 USDT |
2.5693 USDT |
2.7034 USDT |
2.6334 USDT |
| 2022-01-06 |
2.8204 USDT |
5,126,080.0774 FTM |
2.9329 USDT |
2.6456 USDT |
2.7517 USDT |
2.9189 USDT |
| 2022-01-05 |
2.9292 USDT |
7,328,833.0601 FTM |
2.8798 USDT |
2.5970 USDT |
2.8540 USDT |
2.9517 USDT |
| 2022-01-04 |
2.9093 USDT |
5,434,041.8719 FTM |
2.8688 USDT |
2.8086 USDT |
2.8949 USDT |
2.9383 USDT |
| 2022-01-03 |
2.5779 USDT |
5,472,465.1363 FTM |
2.4836 USDT |
2.3703 USDT |
2.4182 USDT |
2.6985 USDT |
| 2022-01-02 |
2.5190 USDT |
3,594,548.5377 FTM |
2.5839 USDT |
2.4465 USDT |
2.4753 USDT |
2.4938 USDT |
| 2022-01-01 |
2.3657 USDT |
3,186,228.8671 FTM |
2.2501 USDT |
2.2492 USDT |
2.3109 USDT |
2.4793 USDT |
| 2021-12-31 |
2.2131 USDT |
3,380,144.6808 FTM |
2.1010 USDT |
2.0808 USDT |
2.1143 USDT |
2.1717 USDT |
| 2021-12-30 |
2.1394 USDT |
2,936,631.9178 FTM |
2.1351 USDT |
2.0358 USDT |
2.0899 USDT |
2.1890 USDT |
| 2021-12-29 |
2.2520 USDT |
3,495,705.8961 FTM |
2.2284 USDT |
2.1035 USDT |
2.1773 USDT |
2.1610 USDT |
| 2021-12-28 |
2.2101 USDT |
6,271,962.4618 FTM |
2.1998 USDT |
2.0688 USDT |
2.1665 USDT |
2.2579 USDT |
| 2021-12-27 |
2.3509 USDT |
3,422,397.2466 FTM |
2.3387 USDT |
2.1830 USDT |
2.2308 USDT |
2.2286 USDT |
| 2021-12-26 |
2.2435 USDT |
4,120,043.7906 FTM |
2.1119 USDT |
2.0932 USDT |
2.1814 USDT |
2.3723 USDT |
| 2021-12-25 |
2.0718 USDT |
3,595,559.7359 FTM |
2.0833 USDT |
1.9690 USDT |
2.0317 USDT |
2.0881 USDT |
| 2021-12-24 |
2.0344 USDT |
3,872,231.6247 FTM |
1.8644 USDT |
1.8363 USDT |
1.8905 USDT |
2.0997 USDT |
| 2021-12-23 |
1.7476 USDT |
4,542,138.0192 FTM |
1.5988 USDT |
1.5737 USDT |
1.6287 USDT |
1.8323 USDT |
| 2021-12-22 |
1.5882 USDT |
2,053,969.5561 FTM |
1.4817 USDT |
1.4733 USDT |
1.4998 USDT |
1.6220 USDT |
| 2021-12-21 |
1.4227 USDT |
1,634,955.9427 FTM |
1.3657 USDT |
1.3446 USDT |
1.3659 USDT |
1.4760 USDT |
| 2021-12-20 |
1.3624 USDT |
1,548,269.3989 FTM |
1.4280 USDT |
1.3100 USDT |
1.3327 USDT |
1.3695 USDT |
| 2021-12-19 |
1.4408 USDT |
1,756,716.1937 FTM |
1.4209 USDT |
1.3885 USDT |
1.4200 USDT |
1.4451 USDT |
| 2021-12-18 |
1.4553 USDT |
1,667,289.8002 FTM |
1.4023 USDT |
1.3547 USDT |
1.3876 USDT |
1.4381 USDT |
| 2021-12-17 |
1.4186 USDT |
1,881,780.1145 FTM |
1.4277 USDT |
1.3339 USDT |
1.3912 USDT |
1.3691 USDT |
| 2021-12-16 |
1.5111 USDT |
1,412,167.8232 FTM |
1.4753 USDT |
1.4312 USDT |
1.4506 USDT |
1.4505 USDT |
| 2021-12-15 |
1.3354 USDT |
1,503,701.4318 FTM |
1.3147 USDT |
1.2579 USDT |
1.2798 USDT |
1.4699 USDT |
| 2021-12-14 |
1.2783 USDT |
1,981,113.8192 FTM |
1.2802 USDT |
1.2397 USDT |
1.2651 USDT |
1.2767 USDT |
| 2021-12-13 |
1.3689 USDT |
4,313,123.7666 FTM |
1.4892 USDT |
1.2505 USDT |
1.2883 USDT |
1.2948 USDT |
| 2021-12-12 |
1.4755 USDT |
1,775,910.4161 FTM |
1.4878 USDT |
1.4363 USDT |
1.4575 USDT |
1.5014 USDT |
| 2021-12-11 |
1.4429 USDT |
1,790,075.0783 FTM |
1.4132 USDT |
1.3834 USDT |
1.4229 USDT |
1.4509 USDT |
| 2021-12-10 |
1.4243 USDT |
4,299,686.6940 FTM |
1.4183 USDT |
1.3826 USDT |
1.4085 USDT |
1.4836 USDT |
| 2021-12-09 |
1.5066 USDT |
1,716,061.4881 FTM |
1.6474 USDT |
1.4049 USDT |
1.4466 USDT |
1.4529 USDT |
| 2021-12-08 |
1.5769 USDT |
996,734.5050 FTM |
1.5931 USDT |
1.5038 USDT |
1.5427 USDT |
1.6028 USDT |
| 2021-12-07 |
1.6542 USDT |
1,072,941.5452 FTM |
1.5990 USDT |
1.5668 USDT |
1.5940 USDT |
1.5918 USDT |
| 2021-12-06 |
1.4525 USDT |
846,238.0815 FTM |
1.5300 USDT |
1.3456 USDT |
1.3976 USDT |
1.5095 USDT |
| 2021-12-05 |
1.6070 USDT |
1,057,122.5418 FTM |
1.7208 USDT |
1.4831 USDT |
1.5424 USDT |
1.5360 USDT |
| 2021-12-04 |
1.5910 USDT |
2,026,597.0184 FTM |
1.9836 USDT |
1.1554 USDT |
1.5451 USDT |
1.7028 USDT |
| 2021-12-03 |
2.0470 USDT |
905,875.9526 FTM |
2.0670 USDT |
1.8861 USDT |
1.9888 USDT |
1.9888 USDT |
| 2021-12-02 |
2.0882 USDT |
536,305.8238 FTM |
2.1415 USDT |
2.0245 USDT |
2.0748 USDT |
2.1031 USDT |
| 2021-12-01 |
2.1918 USDT |
400,571.6244 FTM |
2.1403 USDT |
2.1260 USDT |
2.1669 USDT |
2.2495 USDT |
| 2021-11-30 |
2.1610 USDT |
668,626.2414 FTM |
2.1638 USDT |
2.0779 USDT |
2.1262 USDT |
2.1658 USDT |
| 2021-11-29 |
2.1242 USDT |
215,058.1480 FTM |
2.1148 USDT |
2.0618 USDT |
2.0890 USDT |
2.1834 USDT |
| 2021-11-28 |
2.0035 USDT |
272,430.9816 FTM |
2.0827 USDT |
1.8859 USDT |
1.9585 USDT |
2.0548 USDT |
| 2021-11-27 |
2.1422 USDT |
317,223.1725 FTM |
2.1220 USDT |
2.1032 USDT |
2.1339 USDT |
2.1135 USDT |
| 2021-11-26 |
2.1843 USDT |
581,386.6599 FTM |
2.4763 USDT |
2.0000 USDT |
2.1425 USDT |
2.2034 USDT |
| 2021-11-25 |
2.5176 USDT |
619,351.7395 FTM |
2.5992 USDT |
2.4222 USDT |
2.4651 USDT |
2.4736 USDT |
| 2021-11-24 |
2.4026 USDT |
769,284.9081 FTM |
2.3198 USDT |
2.2224 USDT |
2.2585 USDT |
2.5750 USDT |
| 2021-11-23 |
2.2331 USDT |
446,985.9395 FTM |
1.9508 USDT |
1.9319 USDT |
1.9894 USDT |
2.3170 USDT |
| 2021-11-22 |
2.0107 USDT |
129,208.5175 FTM |
2.0790 USDT |
1.9264 USDT |
1.9341 USDT |
1.9341 USDT |
| 2021-11-21 |
2.0821 USDT |
198,822.4596 FTM |
2.1815 USDT |
2.0116 USDT |
2.0394 USDT |
2.1189 USDT |
| 2021-11-20 |
2.1849 USDT |
218,854.1460 FTM |
2.2624 USDT |
2.0756 USDT |
2.1249 USDT |
2.1728 USDT |