Identifier on Huobi: ftmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.8543 USDT |
5,586,618.2817 FTM |
0.8535 USDT |
0.8132 USDT |
0.8293 USDT |
0.9142 USDT |
| 2024-03-17 |
0.8328 USDT |
6,860,309.6340 FTM |
0.7960 USDT |
0.7563 USDT |
0.7882 USDT |
0.8750 USDT |
| 2024-03-16 |
0.9016 USDT |
9,998,463.5158 FTM |
0.8731 USDT |
0.7887 USDT |
0.8171 USDT |
0.7994 USDT |
| 2024-03-15 |
0.7794 USDT |
11,017,360.9623 FTM |
0.8274 USDT |
0.7218 USDT |
0.7621 USDT |
0.8093 USDT |
| 2024-03-14 |
0.8734 USDT |
5,377,022.9298 FTM |
0.8928 USDT |
0.8451 USDT |
0.8598 USDT |
0.8538 USDT |
| 2024-03-13 |
0.8264 USDT |
6,166,816.0238 FTM |
0.8289 USDT |
0.8066 USDT |
0.8207 USDT |
0.8287 USDT |
| 2024-03-12 |
0.7960 USDT |
9,340,359.0642 FTM |
0.8207 USDT |
0.7506 USDT |
0.7828 USDT |
0.8032 USDT |
| 2024-03-11 |
0.7990 USDT |
8,994,872.2497 FTM |
0.7507 USDT |
0.7200 USDT |
0.7462 USDT |
0.8134 USDT |
| 2024-03-10 |
0.7812 USDT |
7,463,245.7206 FTM |
0.7935 USDT |
0.7515 USDT |
0.7614 USDT |
0.7567 USDT |
| 2024-03-09 |
0.8113 USDT |
7,671,382.8451 FTM |
0.8171 USDT |
0.7908 USDT |
0.7986 USDT |
0.7980 USDT |
| 2024-03-08 |
0.8067 USDT |
7,203,475.2634 FTM |
0.8478 USDT |
0.7595 USDT |
0.7991 USDT |
0.8104 USDT |
| 2024-03-07 |
0.7940 USDT |
10,106,941.0172 FTM |
0.7067 USDT |
0.7032 USDT |
0.7203 USDT |
0.8373 USDT |
| 2024-03-06 |
0.6809 USDT |
13,011,517.4866 FTM |
0.6330 USDT |
0.6145 USDT |
0.6315 USDT |
0.7017 USDT |
| 2024-03-05 |
0.6639 USDT |
8,893,982.4238 FTM |
0.6426 USDT |
0.6141 USDT |
0.6390 USDT |
0.6517 USDT |
| 2024-03-04 |
0.6799 USDT |
9,687,720.0190 FTM |
0.6996 USDT |
0.6120 USDT |
0.6291 USDT |
0.6282 USDT |
| 2024-03-03 |
0.5219 USDT |
5,305,449.9229 FTM |
0.5419 USDT |
0.4921 USDT |
0.5094 USDT |
0.5460 USDT |
| 2024-03-02 |
0.5151 USDT |
6,418,021.3825 FTM |
0.4886 USDT |
0.4886 USDT |
0.5049 USDT |
0.5221 USDT |
| 2024-03-01 |
0.4847 USDT |
4,890,170.7055 FTM |
0.4615 USDT |
0.4599 USDT |
0.4673 USDT |
0.4843 USDT |
| 2024-02-29 |
0.4804 USDT |
4,356,781.4489 FTM |
0.4766 USDT |
0.4691 USDT |
0.4771 USDT |
0.4748 USDT |
| 2024-02-28 |
0.4719 USDT |
5,818,404.5406 FTM |
0.4470 USDT |
0.4229 USDT |
0.4462 USDT |
0.4621 USDT |
| 2024-02-27 |
0.4458 USDT |
2,807,525.6482 FTM |
0.4343 USDT |
0.4310 USDT |
0.4370 USDT |
0.4467 USDT |
| 2024-02-26 |
0.4254 USDT |
3,437,411.5921 FTM |
0.4179 USDT |
0.4106 USDT |
0.4169 USDT |
0.4336 USDT |
| 2024-02-25 |
0.4170 USDT |
1,726,946.2831 FTM |
0.4208 USDT |
0.4111 USDT |
0.4147 USDT |
0.4153 USDT |
| 2024-02-24 |
0.4033 USDT |
2,503,603.8843 FTM |
0.3969 USDT |
0.3873 USDT |
0.3940 USDT |
0.4145 USDT |
| 2024-02-23 |
0.3984 USDT |
3,515,902.3731 FTM |
0.4026 USDT |
0.3851 USDT |
0.3952 USDT |
0.3989 USDT |
| 2024-02-22 |
0.4091 USDT |
3,951,947.2279 FTM |
0.4052 USDT |
0.3929 USDT |
0.3989 USDT |
0.4129 USDT |
| 2024-02-21 |
0.4048 USDT |
4,055,191.7830 FTM |
0.4240 USDT |
0.3912 USDT |
0.3959 USDT |
0.3946 USDT |
| 2024-02-20 |
0.4285 USDT |
3,124,921.9123 FTM |
0.4321 USDT |
0.4152 USDT |
0.4220 USDT |
0.4162 USDT |
| 2024-02-19 |
0.4321 USDT |
3,120,679.1502 FTM |
0.4217 USDT |
0.4217 USDT |
0.4303 USDT |
0.4290 USDT |
| 2024-02-18 |
0.4049 USDT |
3,250,189.3876 FTM |
0.4008 USDT |
0.3960 USDT |
0.3992 USDT |
0.4122 USDT |
| 2024-02-17 |
0.4013 USDT |
3,057,379.1587 FTM |
0.4079 USDT |
0.3867 USDT |
0.3937 USDT |
0.3923 USDT |
| 2024-02-16 |
0.4166 USDT |
3,433,548.1813 FTM |
0.4160 USDT |
0.4034 USDT |
0.4067 USDT |
0.4062 USDT |
| 2024-02-15 |
0.4116 USDT |
3,868,103.5987 FTM |
0.4111 USDT |
0.4017 USDT |
0.4078 USDT |
0.4116 USDT |
| 2024-02-14 |
0.4072 USDT |
6,171,179.0488 FTM |
0.3939 USDT |
0.3911 USDT |
0.3946 USDT |
0.4114 USDT |
| 2024-02-13 |
0.3962 USDT |
3,275,469.2587 FTM |
0.4016 USDT |
0.3819 USDT |
0.3873 USDT |
0.3867 USDT |
| 2024-02-12 |
0.3886 USDT |
3,016,954.5067 FTM |
0.3863 USDT |
0.3740 USDT |
0.3779 USDT |
0.4008 USDT |
| 2024-02-11 |
0.3948 USDT |
2,343,629.5616 FTM |
0.3978 USDT |
0.3876 USDT |
0.3909 USDT |
0.3898 USDT |
| 2024-02-10 |
0.3943 USDT |
2,162,550.3554 FTM |
0.3972 USDT |
0.3857 USDT |
0.3896 USDT |
0.3927 USDT |
| 2024-02-09 |
0.3858 USDT |
2,884,984.2219 FTM |
0.3752 USDT |
0.3747 USDT |
0.3779 USDT |
0.3977 USDT |
| 2024-02-08 |
0.3713 USDT |
2,651,455.9414 FTM |
0.3675 USDT |
0.3646 USDT |
0.3712 USDT |
0.3692 USDT |
| 2024-02-07 |
0.3586 USDT |
2,781,131.0505 FTM |
0.3565 USDT |
0.3486 USDT |
0.3523 USDT |
0.3676 USDT |
| 2024-02-06 |
0.3588 USDT |
2,696,258.4718 FTM |
0.3589 USDT |
0.3539 USDT |
0.3575 USDT |
0.3588 USDT |
| 2024-02-05 |
0.3554 USDT |
2,862,037.0297 FTM |
0.3485 USDT |
0.3422 USDT |
0.3481 USDT |
0.3545 USDT |
| 2024-02-04 |
0.3524 USDT |
2,142,324.0225 FTM |
0.3566 USDT |
0.3453 USDT |
0.3480 USDT |
0.3514 USDT |
| 2024-02-03 |
0.3604 USDT |
2,740,967.8822 FTM |
0.3617 USDT |
0.3538 USDT |
0.3589 USDT |
0.3603 USDT |
| 2024-02-02 |
0.3600 USDT |
5,528,528.8496 FTM |
0.3550 USDT |
0.3538 USDT |
0.3575 USDT |
0.3603 USDT |
| 2024-02-01 |
0.3481 USDT |
4,482,555.5117 FTM |
0.3527 USDT |
0.3432 USDT |
0.3480 USDT |
0.3508 USDT |
| 2024-01-31 |
0.3649 USDT |
4,199,964.3269 FTM |
0.3744 USDT |
0.3539 USDT |
0.3602 USDT |
0.3660 USDT |
| 2024-01-30 |
0.3845 USDT |
3,945,235.1294 FTM |
0.3854 USDT |
0.3765 USDT |
0.3802 USDT |
0.3868 USDT |
| 2024-01-29 |
0.3830 USDT |
3,502,381.8512 FTM |
0.3754 USDT |
0.3727 USDT |
0.3772 USDT |
0.3869 USDT |