Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.9933 USD |
1,880,996.5153 FTM |
0.9969 USD |
0.9590 USD |
1.0260 USD |
0.9704 USD |
| 2024-12-24 |
0.9792 USD |
4,561,746.7206 FTM |
1.0400 USD |
0.9038 USD |
1.0414 USD |
0.9768 USD |
| 2024-12-23 |
0.9709 USD |
2,624,754.7191 FTM |
0.9649 USD |
0.9336 USD |
1.0183 USD |
0.9453 USD |
| 2024-12-22 |
0.9732 USD |
3,530,550.9877 FTM |
0.9700 USD |
0.9299 USD |
1.0164 USD |
0.9750 USD |
| 2024-12-21 |
1.0232 USD |
4,768,468.9020 FTM |
0.9909 USD |
0.9547 USD |
1.0999 USD |
0.9628 USD |
| 2024-12-20 |
0.9315 USD |
10,562,529.5113 FTM |
0.9961 USD |
0.8434 USD |
1.0278 USD |
0.9900 USD |
| 2024-12-19 |
1.0727 USD |
7,292,251.9950 FTM |
1.1139 USD |
0.9647 USD |
1.1808 USD |
1.0063 USD |
| 2024-12-18 |
1.2250 USD |
6,721,987.5303 FTM |
1.3180 USD |
1.0874 USD |
1.3629 USD |
1.1574 USD |
| 2024-12-17 |
1.3803 USD |
3,093,910.4788 FTM |
1.3891 USD |
1.3301 USD |
1.4314 USD |
1.3654 USD |
| 2024-12-16 |
1.3939 USD |
4,429,930.0266 FTM |
1.4342 USD |
1.3394 USD |
1.4750 USD |
1.3838 USD |
| 2024-12-15 |
1.3060 USD |
4,638,682.6393 FTM |
1.2225 USD |
1.1981 USD |
1.4000 USD |
1.3843 USD |
| 2024-12-14 |
1.2755 USD |
1,585,625.2692 FTM |
1.3135 USD |
1.2192 USD |
1.3251 USD |
1.2358 USD |
| 2024-12-13 |
1.2429 USD |
2,609,801.4240 FTM |
1.2332 USD |
1.1958 USD |
1.2873 USD |
1.2853 USD |
| 2024-12-12 |
1.2715 USD |
3,843,209.1983 FTM |
1.2518 USD |
1.2218 USD |
1.3254 USD |
1.2293 USD |
| 2024-12-11 |
1.1899 USD |
2,246,244.8013 FTM |
1.1561 USD |
1.1161 USD |
1.2470 USD |
1.2310 USD |
| 2024-12-10 |
1.1287 USD |
6,936,163.7704 FTM |
1.1234 USD |
1.0525 USD |
1.2017 USD |
1.1290 USD |
| 2024-12-09 |
1.2510 USD |
2,992,232.9098 FTM |
1.3305 USD |
1.2100 USD |
1.3370 USD |
1.2227 USD |
| 2024-12-08 |
1.3330 USD |
2,563,517.7740 FTM |
1.3152 USD |
1.2908 USD |
1.3727 USD |
1.3158 USD |
| 2024-12-07 |
1.3529 USD |
3,860,526.5124 FTM |
1.3120 USD |
1.3120 USD |
1.3968 USD |
1.3792 USD |
| 2024-12-06 |
1.3156 USD |
5,410,937.1438 FTM |
1.3158 USD |
1.2612 USD |
1.3630 USD |
1.3051 USD |
| 2024-12-05 |
1.2427 USD |
5,282,919.2307 FTM |
1.2141 USD |
1.1543 USD |
1.3173 USD |
1.2830 USD |
| 2024-12-04 |
1.2404 USD |
8,442,814.3920 FTM |
1.2449 USD |
1.1800 USD |
1.2898 USD |
1.2167 USD |
| 2024-12-03 |
1.2543 USD |
9,571,692.0712 FTM |
1.2488 USD |
1.1750 USD |
1.3500 USD |
1.2500 USD |
| 2024-12-02 |
1.0347 USD |
5,050,141.7169 FTM |
1.0983 USD |
0.9823 USD |
1.1077 USD |
1.0106 USD |
| 2024-12-01 |
1.0580 USD |
3,713,520.1720 FTM |
1.0474 USD |
1.0223 USD |
1.1002 USD |
1.0857 USD |
| 2024-11-30 |
1.0598 USD |
4,375,668.3084 FTM |
1.0333 USD |
1.0131 USD |
1.0905 USD |
1.0540 USD |
| 2024-11-29 |
1.0307 USD |
2,893,708.2483 FTM |
0.9943 USD |
0.9943 USD |
1.0515 USD |
1.0429 USD |
| 2024-11-28 |
1.0458 USD |
4,275,285.4195 FTM |
1.0466 USD |
0.9845 USD |
1.1072 USD |
1.0076 USD |
| 2024-11-27 |
1.0698 USD |
6,268,017.6089 FTM |
1.0802 USD |
1.0258 USD |
1.1341 USD |
1.0501 USD |
| 2024-11-26 |
1.0233 USD |
11,217,980.2045 FTM |
0.9816 USD |
0.9223 USD |
1.0954 USD |
1.0954 USD |
| 2024-11-25 |
0.9541 USD |
7,246,137.0910 FTM |
1.0068 USD |
0.9085 USD |
1.0111 USD |
0.9392 USD |
| 2024-11-24 |
0.9263 USD |
11,566,561.1593 FTM |
0.8765 USD |
0.8305 USD |
1.0271 USD |
1.0033 USD |
| 2024-11-23 |
0.8603 USD |
19,187,607.1943 FTM |
0.7638 USD |
0.7520 USD |
0.9489 USD |
0.8722 USD |
| 2024-11-22 |
0.7095 USD |
5,359,200.9370 FTM |
0.7071 USD |
0.6831 USD |
0.7337 USD |
0.7208 USD |
| 2024-11-21 |
0.6920 USD |
3,847,069.0440 FTM |
0.6613 USD |
0.6417 USD |
0.7287 USD |
0.7104 USD |
| 2024-11-20 |
0.6793 USD |
2,473,162.8978 FTM |
0.6966 USD |
0.6479 USD |
0.7130 USD |
0.6534 USD |
| 2024-11-19 |
0.7031 USD |
3,002,637.7645 FTM |
0.7318 USD |
0.6816 USD |
0.7318 USD |
0.6946 USD |
| 2024-11-18 |
0.7092 USD |
3,904,146.3312 FTM |
0.6966 USD |
0.6897 USD |
0.7335 USD |
0.7166 USD |
| 2024-11-17 |
0.7328 USD |
4,660,389.3625 FTM |
0.7457 USD |
0.6898 USD |
0.7672 USD |
0.6899 USD |
| 2024-11-16 |
0.7334 USD |
6,735,929.6378 FTM |
0.7063 USD |
0.6993 USD |
0.7687 USD |
0.7595 USD |
| 2024-11-15 |
0.6964 USD |
3,718,879.5322 FTM |
0.6715 USD |
0.6607 USD |
0.7276 USD |
0.6891 USD |
| 2024-11-14 |
0.6989 USD |
3,855,957.4218 FTM |
0.7031 USD |
0.6660 USD |
0.7420 USD |
0.6831 USD |
| 2024-11-13 |
0.7336 USD |
6,623,300.2103 FTM |
0.7652 USD |
0.6811 USD |
0.7741 USD |
0.7468 USD |
| 2024-11-12 |
0.7671 USD |
7,348,183.8085 FTM |
0.8378 USD |
0.7205 USD |
0.8378 USD |
0.7747 USD |
| 2024-11-11 |
0.8016 USD |
6,930,110.0323 FTM |
0.7861 USD |
0.7515 USD |
0.8339 USD |
0.8181 USD |
| 2024-11-10 |
0.7741 USD |
4,391,568.0709 FTM |
0.7575 USD |
0.7321 USD |
0.8041 USD |
0.7970 USD |
| 2024-11-09 |
0.7404 USD |
4,792,626.2964 FTM |
0.7184 USD |
0.7114 USD |
0.7640 USD |
0.7299 USD |
| 2024-11-08 |
0.7180 USD |
2,773,535.2049 FTM |
0.7274 USD |
0.6985 USD |
0.7373 USD |
0.7147 USD |
| 2024-11-07 |
0.7076 USD |
3,337,651.8174 FTM |
0.6908 USD |
0.6846 USD |
0.7324 USD |
0.7260 USD |
| 2024-11-06 |
0.6474 USD |
5,904,191.9344 FTM |
0.5831 USD |
0.5831 USD |
0.6701 USD |
0.6651 USD |