Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-26 |
0.3089 USD |
3,043,657.0676 FTM |
0.3132 USD |
0.3041 USD |
0.3254 USD |
0.3050 USD |
| 2023-06-25 |
0.3218 USD |
862,954.2897 FTM |
0.3127 USD |
0.3113 USD |
0.3311 USD |
0.3132 USD |
| 2023-06-24 |
0.3186 USD |
2,712,300.9907 FTM |
0.3131 USD |
0.3004 USD |
0.3252 USD |
0.3113 USD |
| 2023-06-23 |
0.3047 USD |
1,097,925.3489 FTM |
0.2905 USD |
0.2905 USD |
0.3180 USD |
0.3120 USD |
| 2023-06-22 |
0.3006 USD |
1,054,538.6423 FTM |
0.3005 USD |
0.2902 USD |
0.3087 USD |
0.2944 USD |
| 2023-06-21 |
0.2911 USD |
1,875,194.0746 FTM |
0.2758 USD |
0.2758 USD |
0.3077 USD |
0.3031 USD |
| 2023-06-20 |
0.2628 USD |
1,197,981.5801 FTM |
0.2634 USD |
0.2540 USD |
0.2763 USD |
0.2733 USD |
| 2023-06-19 |
0.2659 USD |
353,659.4674 FTM |
0.2624 USD |
0.2598 USD |
0.2705 USD |
0.2649 USD |
| 2023-06-18 |
0.2684 USD |
670,014.4990 FTM |
0.2736 USD |
0.2582 USD |
0.2749 USD |
0.2635 USD |
| 2023-06-17 |
0.2734 USD |
674,849.9350 FTM |
0.2670 USD |
0.2665 USD |
0.2806 USD |
0.2741 USD |
| 2023-06-16 |
0.2597 USD |
782,805.7077 FTM |
0.2582 USD |
0.2518 USD |
0.2711 USD |
0.2679 USD |
| 2023-06-15 |
0.2517 USD |
821,311.6293 FTM |
0.2540 USD |
0.2454 USD |
0.2622 USD |
0.2614 USD |
| 2023-06-14 |
0.2561 USD |
2,231,377.7068 FTM |
0.2611 USD |
0.2455 USD |
0.2674 USD |
0.2527 USD |
| 2023-06-13 |
0.2590 USD |
2,836,757.2343 FTM |
0.2451 USD |
0.2438 USD |
0.2720 USD |
0.2587 USD |
| 2023-06-12 |
0.2421 USD |
700,948.6495 FTM |
0.2390 USD |
0.2306 USD |
0.2467 USD |
0.2431 USD |
| 2023-06-11 |
0.2408 USD |
820,400.1635 FTM |
0.2401 USD |
0.2351 USD |
0.2479 USD |
0.2407 USD |
| 2023-06-10 |
0.2410 USD |
4,582,533.7671 FTM |
0.2863 USD |
0.2120 USD |
0.2868 USD |
0.2412 USD |
| 2023-06-09 |
0.2926 USD |
667,805.4770 FTM |
0.2962 USD |
0.2841 USD |
0.2973 USD |
0.2880 USD |
| 2023-06-08 |
0.2926 USD |
577,244.4263 FTM |
0.2921 USD |
0.2861 USD |
0.3015 USD |
0.2966 USD |
| 2023-06-07 |
0.3011 USD |
3,135,019.5068 FTM |
0.3051 USD |
0.2884 USD |
0.3074 USD |
0.2909 USD |
| 2023-06-06 |
0.2972 USD |
1,033,604.7655 FTM |
0.2910 USD |
0.2862 USD |
0.3094 USD |
0.3053 USD |
| 2023-06-05 |
0.3029 USD |
3,972,825.7937 FTM |
0.3262 USD |
0.2800 USD |
0.3315 USD |
0.2922 USD |
| 2023-06-04 |
0.3241 USD |
1,245,803.3565 FTM |
0.3207 USD |
0.3177 USD |
0.3309 USD |
0.3276 USD |
| 2023-06-03 |
0.3220 USD |
378,546.4476 FTM |
0.3226 USD |
0.3172 USD |
0.3271 USD |
0.3204 USD |
| 2023-06-02 |
0.3205 USD |
831,889.7161 FTM |
0.3113 USD |
0.3075 USD |
0.3251 USD |
0.3208 USD |
| 2023-06-01 |
0.3139 USD |
945,689.8901 FTM |
0.3119 USD |
0.3061 USD |
0.3169 USD |
0.3116 USD |
| 2023-05-31 |
0.3141 USD |
1,615,280.5306 FTM |
0.3280 USD |
0.3080 USD |
0.3312 USD |
0.3088 USD |
| 2023-05-30 |
0.3290 USD |
1,371,773.1975 FTM |
0.3329 USD |
0.3229 USD |
0.3350 USD |
0.3290 USD |
| 2023-05-29 |
0.3388 USD |
780,113.2332 FTM |
0.3477 USD |
0.3309 USD |
0.3515 USD |
0.3350 USD |
| 2023-05-28 |
0.3404 USD |
1,466,476.1017 FTM |
0.3298 USD |
0.3298 USD |
0.3523 USD |
0.3479 USD |
| 2023-05-27 |
0.3301 USD |
348,660.7982 FTM |
0.3278 USD |
0.3258 USD |
0.3320 USD |
0.3292 USD |
| 2023-05-26 |
0.3307 USD |
967,982.6084 FTM |
0.3302 USD |
0.3275 USD |
0.3355 USD |
0.3306 USD |
| 2023-05-25 |
0.3285 USD |
468,694.6006 FTM |
0.3306 USD |
0.3175 USD |
0.3362 USD |
0.3332 USD |
| 2023-05-24 |
0.3377 USD |
1,405,364.2690 FTM |
0.3639 USD |
0.3241 USD |
0.3639 USD |
0.3309 USD |
| 2023-05-23 |
0.3667 USD |
287,804.2469 FTM |
0.3604 USD |
0.3574 USD |
0.3733 USD |
0.3644 USD |
| 2023-05-22 |
0.3581 USD |
357,596.5564 FTM |
0.3611 USD |
0.3541 USD |
0.3639 USD |
0.3629 USD |
| 2023-05-21 |
0.3652 USD |
241,654.3813 FTM |
0.3740 USD |
0.3581 USD |
0.3755 USD |
0.3623 USD |
| 2023-05-20 |
0.3698 USD |
87,531.5732 FTM |
0.3693 USD |
0.3662 USD |
0.3739 USD |
0.3739 USD |
| 2023-05-19 |
0.3698 USD |
183,199.7147 FTM |
0.3705 USD |
0.3648 USD |
0.3735 USD |
0.3695 USD |
| 2023-05-18 |
0.3778 USD |
430,143.4633 FTM |
0.3868 USD |
0.3650 USD |
0.3887 USD |
0.3760 USD |
| 2023-05-17 |
0.3816 USD |
2,672,698.5803 FTM |
0.3792 USD |
0.3715 USD |
0.3936 USD |
0.3874 USD |
| 2023-05-16 |
0.3754 USD |
2,071,995.9699 FTM |
0.3831 USD |
0.3719 USD |
0.3859 USD |
0.3802 USD |
| 2023-05-15 |
0.3857 USD |
2,990,737.1298 FTM |
0.3681 USD |
0.3625 USD |
0.3982 USD |
0.3861 USD |
| 2023-05-14 |
0.3659 USD |
287,929.1126 FTM |
0.3639 USD |
0.3590 USD |
0.3755 USD |
0.3705 USD |
| 2023-05-13 |
0.3680 USD |
185,569.9266 FTM |
0.3727 USD |
0.3624 USD |
0.3731 USD |
0.3650 USD |
| 2023-05-12 |
0.3639 USD |
840,604.8010 FTM |
0.3659 USD |
0.3498 USD |
0.3735 USD |
0.3731 USD |
| 2023-05-11 |
0.3673 USD |
1,154,441.2867 FTM |
0.3801 USD |
0.3582 USD |
0.3801 USD |
0.3656 USD |
| 2023-05-10 |
0.3800 USD |
1,342,894.2149 FTM |
0.3684 USD |
0.3562 USD |
0.3932 USD |
0.3823 USD |
| 2023-05-09 |
0.3651 USD |
438,707.0734 FTM |
0.3636 USD |
0.3588 USD |
0.3703 USD |
0.3703 USD |
| 2023-05-08 |
0.3723 USD |
1,647,598.6856 FTM |
0.4031 USD |
0.3480 USD |
0.4065 USD |
0.3635 USD |