Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |