Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-27 |
0.4697 USD |
2,138,682.3753 FTM |
0.4835 USD |
0.4562 USD |
0.4926 USD |
0.4696 USD |
| 2023-01-26 |
0.4494 USD |
5,455,376.9144 FTM |
0.4102 USD |
0.3991 USD |
0.4985 USD |
0.4980 USD |
| 2023-01-25 |
0.3947 USD |
2,532,397.7930 FTM |
0.3778 USD |
0.3571 USD |
0.4228 USD |
0.4103 USD |
| 2023-01-24 |
0.4021 USD |
1,870,626.4440 FTM |
0.4013 USD |
0.3682 USD |
0.4266 USD |
0.3750 USD |
| 2023-01-23 |
0.3938 USD |
2,782,766.6975 FTM |
0.3801 USD |
0.3645 USD |
0.4200 USD |
0.4030 USD |
| 2023-01-22 |
0.3765 USD |
2,582,362.0186 FTM |
0.3405 USD |
0.3380 USD |
0.4054 USD |
0.3804 USD |
| 2023-01-21 |
0.3506 USD |
1,636,803.9825 FTM |
0.3480 USD |
0.3357 USD |
0.3746 USD |
0.3524 USD |
| 2023-01-20 |
0.3230 USD |
1,002,927.1706 FTM |
0.3030 USD |
0.2973 USD |
0.3548 USD |
0.3451 USD |
| 2023-01-19 |
0.3004 USD |
569,380.3540 FTM |
0.2993 USD |
0.2809 USD |
0.3083 USD |
0.3030 USD |
| 2023-01-18 |
0.3126 USD |
1,326,032.1069 FTM |
0.3260 USD |
0.2837 USD |
0.3492 USD |
0.3018 USD |
| 2023-01-17 |
0.3261 USD |
478,718.9351 FTM |
0.3185 USD |
0.3121 USD |
0.3478 USD |
0.3276 USD |
| 2023-01-16 |
0.3244 USD |
965,768.9087 FTM |
0.3258 USD |
0.3030 USD |
0.3485 USD |
0.3185 USD |
| 2023-01-15 |
0.3277 USD |
1,158,001.5529 FTM |
0.3452 USD |
0.3152 USD |
0.3484 USD |
0.3220 USD |
| 2023-01-14 |
0.3218 USD |
5,906,273.1624 FTM |
0.2934 USD |
0.2600 USD |
0.3562 USD |
0.3540 USD |
| 2023-01-13 |
0.2883 USD |
2,645,965.7019 FTM |
0.2743 USD |
0.2685 USD |
0.3149 USD |
0.2920 USD |
| 2023-01-12 |
0.2563 USD |
3,448,708.7670 FTM |
0.2570 USD |
0.2330 USD |
0.2974 USD |
0.2698 USD |
| 2023-01-11 |
0.2387 USD |
762,889.5572 FTM |
0.2435 USD |
0.2219 USD |
0.2450 USD |
0.2427 USD |
| 2023-01-10 |
0.2407 USD |
822,156.3966 FTM |
0.2380 USD |
0.2327 USD |
0.2458 USD |
0.2426 USD |
| 2023-01-09 |
0.2434 USD |
2,261,106.0422 FTM |
0.2371 USD |
0.2342 USD |
0.2666 USD |
0.2368 USD |
| 2023-01-08 |
0.2275 USD |
1,003,758.2131 FTM |
0.2274 USD |
0.2221 USD |
0.2494 USD |
0.2311 USD |
| 2023-01-07 |
0.2305 USD |
1,183,477.6118 FTM |
0.2216 USD |
0.2216 USD |
0.2987 USD |
0.2255 USD |
| 2023-01-06 |
0.2170 USD |
170,910.8784 FTM |
0.2168 USD |
0.2129 USD |
0.2210 USD |
0.2203 USD |
| 2023-01-05 |
0.2180 USD |
340,191.0915 FTM |
0.2186 USD |
0.2151 USD |
0.2230 USD |
0.2176 USD |
| 2023-01-04 |
0.2185 USD |
417,527.5782 FTM |
0.2127 USD |
0.2120 USD |
0.2228 USD |
0.2181 USD |
| 2023-01-03 |
0.2135 USD |
540,541.8040 FTM |
0.2124 USD |
0.2087 USD |
0.2180 USD |
0.2128 USD |
| 2023-01-02 |
0.2076 USD |
562,604.6099 FTM |
0.2004 USD |
0.1982 USD |
0.2131 USD |
0.2099 USD |
| 2023-01-01 |
0.1994 USD |
347,433.9118 FTM |
0.1997 USD |
0.1988 USD |
0.2020 USD |
0.2009 USD |
| 2022-12-31 |
0.1997 USD |
670,264.8044 FTM |
0.1991 USD |
0.1970 USD |
0.2100 USD |
0.1992 USD |
| 2022-12-30 |
0.1988 USD |
132,548.6810 FTM |
0.2009 USD |
0.1944 USD |
0.2022 USD |
0.1987 USD |
| 2022-12-29 |
0.2003 USD |
199,473.6677 FTM |
0.1982 USD |
0.1981 USD |
0.2027 USD |
0.2014 USD |
| 2022-12-28 |
0.1986 USD |
357,671.1097 FTM |
0.2028 USD |
0.1934 USD |
0.2044 USD |
0.1983 USD |
| 2022-12-27 |
0.2025 USD |
266,120.4744 FTM |
0.2059 USD |
0.1861 USD |
0.2060 USD |
0.2001 USD |
| 2022-12-26 |
0.2044 USD |
188,324.2510 FTM |
0.2023 USD |
0.2023 USD |
0.2067 USD |
0.2041 USD |
| 2022-12-25 |
0.2021 USD |
126,320.3923 FTM |
0.2041 USD |
0.1999 USD |
0.2045 USD |
0.2022 USD |
| 2022-12-24 |
0.2039 USD |
244,125.0428 FTM |
0.2044 USD |
0.2027 USD |
0.2068 USD |
0.2047 USD |
| 2022-12-23 |
0.2056 USD |
342,729.5040 FTM |
0.2055 USD |
0.2036 USD |
0.2086 USD |
0.2052 USD |
| 2022-12-22 |
0.2029 USD |
186,250.5803 FTM |
0.2026 USD |
0.1966 USD |
0.2050 USD |
0.2041 USD |
| 2022-12-21 |
0.1983 USD |
293,069.1061 FTM |
0.2036 USD |
0.1970 USD |
0.2070 USD |
0.2014 USD |
| 2022-12-20 |
0.2032 USD |
85,118.7800 FTM |
0.1960 USD |
0.1954 USD |
0.2058 USD |
0.2045 USD |
| 2022-12-19 |
0.2024 USD |
455,572.2109 FTM |
0.2063 USD |
0.1905 USD |
0.2078 USD |
0.1960 USD |
| 2022-12-18 |
0.2065 USD |
177,090.5158 FTM |
0.2080 USD |
0.2030 USD |
0.2080 USD |
0.2048 USD |
| 2022-12-17 |
0.2042 USD |
499,667.5387 FTM |
0.1972 USD |
0.1972 USD |
0.2086 USD |
0.2070 USD |
| 2022-12-16 |
0.2106 USD |
948,903.4258 FTM |
0.2281 USD |
0.1911 USD |
0.2327 USD |
0.1966 USD |
| 2022-12-15 |
0.2355 USD |
301,526.3917 FTM |
0.2422 USD |
0.2275 USD |
0.2468 USD |
0.2275 USD |
| 2022-12-14 |
0.2490 USD |
809,786.6430 FTM |
0.2486 USD |
0.2389 USD |
0.2700 USD |
0.2416 USD |
| 2022-12-13 |
0.2410 USD |
968,248.0994 FTM |
0.2334 USD |
0.2245 USD |
0.2554 USD |
0.2493 USD |
| 2022-12-12 |
0.2289 USD |
206,628.2363 FTM |
0.2342 USD |
0.2238 USD |
0.2398 USD |
0.2327 USD |
| 2022-12-11 |
0.2410 USD |
263,543.7440 FTM |
0.2384 USD |
0.2370 USD |
0.2439 USD |
0.2370 USD |
| 2022-12-10 |
0.2407 USD |
119,432.4207 FTM |
0.2415 USD |
0.2373 USD |
0.2437 USD |
0.2393 USD |
| 2022-12-09 |
0.2398 USD |
267,656.9457 FTM |
0.2383 USD |
0.2350 USD |
0.2447 USD |
0.2388 USD |