Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-18 |
0.5056 USD |
7,345,970.3582 FTM |
0.5096 USD |
0.4722 USD |
0.5331 USD |
0.4853 USD |
| 2023-03-17 |
0.4686 USD |
8,037,254.9138 FTM |
0.4102 USD |
0.4040 USD |
0.5165 USD |
0.5041 USD |
| 2023-03-16 |
0.4042 USD |
1,161,575.6708 FTM |
0.3900 USD |
0.3817 USD |
0.4196 USD |
0.4066 USD |
| 2023-03-15 |
0.4187 USD |
3,229,772.9246 FTM |
0.4502 USD |
0.3776 USD |
0.4594 USD |
0.3914 USD |
| 2023-03-14 |
0.4587 USD |
3,380,934.1534 FTM |
0.4157 USD |
0.4090 USD |
0.5017 USD |
0.4489 USD |
| 2023-03-13 |
0.3984 USD |
3,910,718.8954 FTM |
0.3974 USD |
0.3694 USD |
0.4250 USD |
0.4221 USD |
| 2023-03-12 |
0.3506 USD |
1,911,061.1957 FTM |
0.3372 USD |
0.3308 USD |
0.3868 USD |
0.3831 USD |
| 2023-03-11 |
0.3212 USD |
4,007,375.7893 FTM |
0.3412 USD |
0.3031 USD |
0.3523 USD |
0.3308 USD |
| 2023-03-10 |
0.3283 USD |
2,238,565.4411 FTM |
0.3365 USD |
0.3051 USD |
0.3436 USD |
0.3422 USD |
| 2023-03-09 |
0.3530 USD |
2,288,835.3900 FTM |
0.3619 USD |
0.3260 USD |
0.3774 USD |
0.3319 USD |
| 2023-03-08 |
0.3770 USD |
1,294,691.0582 FTM |
0.3994 USD |
0.3550 USD |
0.4006 USD |
0.3639 USD |
| 2023-03-07 |
0.4074 USD |
842,535.7803 FTM |
0.4172 USD |
0.3891 USD |
0.4295 USD |
0.3989 USD |
| 2023-03-06 |
0.4080 USD |
646,153.7037 FTM |
0.3982 USD |
0.3946 USD |
0.4255 USD |
0.4186 USD |
| 2023-03-05 |
0.4054 USD |
1,285,511.9074 FTM |
0.4015 USD |
0.3946 USD |
0.4151 USD |
0.4006 USD |
| 2023-03-04 |
0.4020 USD |
1,273,735.5677 FTM |
0.4263 USD |
0.3825 USD |
0.4314 USD |
0.4073 USD |
| 2023-03-03 |
0.4134 USD |
2,852,733.0853 FTM |
0.4441 USD |
0.3920 USD |
0.4444 USD |
0.4186 USD |
| 2023-03-02 |
0.4493 USD |
586,675.8961 FTM |
0.4684 USD |
0.4358 USD |
0.4718 USD |
0.4453 USD |
| 2023-03-01 |
0.4568 USD |
1,303,589.5692 FTM |
0.4287 USD |
0.4230 USD |
0.4729 USD |
0.4711 USD |
| 2023-02-28 |
0.4514 USD |
344,889.8344 FTM |
0.4569 USD |
0.4301 USD |
0.4595 USD |
0.4309 USD |
| 2023-02-27 |
0.4581 USD |
1,125,977.9881 FTM |
0.4728 USD |
0.4471 USD |
0.4754 USD |
0.4564 USD |
| 2023-02-26 |
0.4713 USD |
1,326,601.0732 FTM |
0.4550 USD |
0.4541 USD |
0.5368 USD |
0.4717 USD |
| 2023-02-25 |
0.4492 USD |
648,248.2163 FTM |
0.4637 USD |
0.4370 USD |
0.4676 USD |
0.4557 USD |
| 2023-02-24 |
0.4790 USD |
1,997,759.9486 FTM |
0.4911 USD |
0.4537 USD |
0.5250 USD |
0.4537 USD |
| 2023-02-23 |
0.5022 USD |
1,251,273.0883 FTM |
0.5081 USD |
0.4878 USD |
0.5222 USD |
0.4907 USD |
| 2023-02-22 |
0.4960 USD |
2,128,974.5073 FTM |
0.5197 USD |
0.4781 USD |
0.5197 USD |
0.5047 USD |
| 2023-02-21 |
0.5303 USD |
2,859,806.0240 FTM |
0.5139 USD |
0.4975 USD |
0.5527 USD |
0.5156 USD |
| 2023-02-20 |
0.5209 USD |
1,332,658.9984 FTM |
0.5213 USD |
0.4992 USD |
0.5348 USD |
0.5158 USD |
| 2023-02-19 |
0.5287 USD |
1,231,843.3221 FTM |
0.5420 USD |
0.5077 USD |
0.5561 USD |
0.5190 USD |
| 2023-02-18 |
0.5550 USD |
841,305.2114 FTM |
0.5546 USD |
0.5372 USD |
0.5678 USD |
0.5486 USD |
| 2023-02-17 |
0.5558 USD |
3,818,995.5337 FTM |
0.5275 USD |
0.5271 USD |
0.5793 USD |
0.5548 USD |
| 2023-02-16 |
0.5732 USD |
3,436,158.3072 FTM |
0.5700 USD |
0.5312 USD |
0.5988 USD |
0.5351 USD |
| 2023-02-15 |
0.5393 USD |
3,864,955.6631 FTM |
0.5239 USD |
0.5074 USD |
0.5847 USD |
0.5673 USD |
| 2023-02-14 |
0.4953 USD |
2,972,415.5225 FTM |
0.4619 USD |
0.4505 USD |
0.5239 USD |
0.5143 USD |
| 2023-02-13 |
0.4387 USD |
3,430,833.8518 FTM |
0.4430 USD |
0.4120 USD |
0.4649 USD |
0.4565 USD |
| 2023-02-12 |
0.4622 USD |
1,393,717.3300 FTM |
0.4794 USD |
0.4380 USD |
0.4807 USD |
0.4654 USD |
| 2023-02-11 |
0.4403 USD |
1,322,674.8684 FTM |
0.4380 USD |
0.4169 USD |
0.4671 USD |
0.4626 USD |
| 2023-02-10 |
0.4518 USD |
2,753,669.2486 FTM |
0.4484 USD |
0.4275 USD |
0.5030 USD |
0.4440 USD |
| 2023-02-09 |
0.4859 USD |
5,907,096.2241 FTM |
0.5267 USD |
0.4412 USD |
0.5307 USD |
0.4548 USD |
| 2023-02-08 |
0.5481 USD |
3,513,867.7680 FTM |
0.5876 USD |
0.5135 USD |
0.6068 USD |
0.5267 USD |
| 2023-02-07 |
0.5542 USD |
2,165,716.6419 FTM |
0.5286 USD |
0.5251 USD |
0.5745 USD |
0.5616 USD |
| 2023-02-06 |
0.5560 USD |
2,467,684.8519 FTM |
0.5700 USD |
0.5061 USD |
0.5985 USD |
0.5412 USD |
| 2023-02-05 |
0.5779 USD |
2,626,147.5873 FTM |
0.6161 USD |
0.5312 USD |
0.6203 USD |
0.5707 USD |
| 2023-02-04 |
0.6269 USD |
1,017,383.3865 FTM |
0.6332 USD |
0.6078 USD |
0.6479 USD |
0.6135 USD |
| 2023-02-03 |
0.6287 USD |
3,923,547.8001 FTM |
0.6084 USD |
0.5681 USD |
0.6880 USD |
0.6283 USD |
| 2023-02-02 |
0.6042 USD |
3,513,214.5091 FTM |
0.5737 USD |
0.5653 USD |
0.6586 USD |
0.5994 USD |
| 2023-02-01 |
0.5400 USD |
3,363,564.9355 FTM |
0.5368 USD |
0.4966 USD |
0.5976 USD |
0.5895 USD |
| 2023-01-31 |
0.5046 USD |
4,174,609.0262 FTM |
0.4837 USD |
0.4655 USD |
0.5700 USD |
0.5371 USD |
| 2023-01-30 |
0.4742 USD |
1,895,480.2613 FTM |
0.4903 USD |
0.4538 USD |
0.4922 USD |
0.4712 USD |
| 2023-01-29 |
0.4778 USD |
1,946,514.2043 FTM |
0.4496 USD |
0.4444 USD |
0.4967 USD |
0.4914 USD |
| 2023-01-28 |
0.4578 USD |
1,200,601.3640 FTM |
0.4649 USD |
0.4334 USD |
0.4823 USD |
0.4454 USD |