Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-30 |
0.2276 USD |
196,362.7724 FTM |
0.2255 USD |
0.2230 USD |
0.2318 USD |
0.2246 USD |
| 2022-09-29 |
0.2270 USD |
93,257.8456 FTM |
0.2290 USD |
0.2229 USD |
0.2302 USD |
0.2276 USD |
| 2022-09-28 |
0.2239 USD |
122,541.9054 FTM |
0.2281 USD |
0.2193 USD |
0.2299 USD |
0.2290 USD |
| 2022-09-27 |
0.2314 USD |
274,057.9853 FTM |
0.2301 USD |
0.2244 USD |
0.2372 USD |
0.2272 USD |
| 2022-09-26 |
0.2269 USD |
209,972.4864 FTM |
0.2254 USD |
0.2212 USD |
0.2304 USD |
0.2280 USD |
| 2022-09-25 |
0.2270 USD |
273,796.7694 FTM |
0.2284 USD |
0.2213 USD |
0.2313 USD |
0.2213 USD |
| 2022-09-24 |
0.2326 USD |
146,454.3073 FTM |
0.2338 USD |
0.2286 USD |
0.2357 USD |
0.2293 USD |
| 2022-09-23 |
0.2321 USD |
155,715.9266 FTM |
0.2344 USD |
0.2237 USD |
0.2373 USD |
0.2359 USD |
| 2022-09-22 |
0.2297 USD |
109,454.0487 FTM |
0.2213 USD |
0.2200 USD |
0.2336 USD |
0.2310 USD |
| 2022-09-21 |
0.2263 USD |
213,668.6795 FTM |
0.2266 USD |
0.2156 USD |
0.2400 USD |
0.2210 USD |
| 2022-09-20 |
0.2274 USD |
75,970.7883 FTM |
0.2320 USD |
0.2240 USD |
0.2320 USD |
0.2268 USD |
| 2022-09-19 |
0.2261 USD |
263,554.2290 FTM |
0.2242 USD |
0.2197 USD |
0.2318 USD |
0.2312 USD |
| 2022-09-18 |
0.2393 USD |
197,892.8859 FTM |
0.2523 USD |
0.2153 USD |
0.2533 USD |
0.2273 USD |
| 2022-09-17 |
0.2495 USD |
54,762.5914 FTM |
0.2472 USD |
0.2464 USD |
0.2522 USD |
0.2518 USD |
| 2022-09-16 |
0.2442 USD |
107,805.7975 FTM |
0.2397 USD |
0.2373 USD |
0.2480 USD |
0.2465 USD |
| 2022-09-15 |
0.2432 USD |
251,253.3548 FTM |
0.2503 USD |
0.2384 USD |
0.2503 USD |
0.2398 USD |
| 2022-09-14 |
0.2489 USD |
76,438.5326 FTM |
0.2489 USD |
0.2436 USD |
0.2532 USD |
0.2532 USD |
| 2022-09-13 |
0.2583 USD |
590,368.4181 FTM |
0.2675 USD |
0.2472 USD |
0.2762 USD |
0.2479 USD |
| 2022-09-12 |
0.2719 USD |
215,233.1556 FTM |
0.2712 USD |
0.2622 USD |
0.2858 USD |
0.2681 USD |
| 2022-09-11 |
0.2751 USD |
324,133.7899 FTM |
0.2767 USD |
0.2673 USD |
0.2874 USD |
0.2707 USD |
| 2022-09-10 |
0.2741 USD |
674,223.8270 FTM |
0.2738 USD |
0.2687 USD |
0.2862 USD |
0.2757 USD |
| 2022-09-09 |
0.2656 USD |
474,283.5622 FTM |
0.2553 USD |
0.2545 USD |
0.2768 USD |
0.2697 USD |
| 2022-09-08 |
0.2541 USD |
403,371.3338 FTM |
0.2545 USD |
0.2471 USD |
0.2810 USD |
0.2534 USD |
| 2022-09-07 |
0.2475 USD |
170,168.0514 FTM |
0.2454 USD |
0.2400 USD |
0.2581 USD |
0.2559 USD |
| 2022-09-06 |
0.2616 USD |
1,335,697.2232 FTM |
0.2657 USD |
0.2428 USD |
0.2719 USD |
0.2469 USD |
| 2022-09-05 |
0.2647 USD |
1,079,897.8993 FTM |
0.2747 USD |
0.2592 USD |
0.2763 USD |
0.2638 USD |
| 2022-09-04 |
0.2707 USD |
470,671.1468 FTM |
0.2672 USD |
0.2661 USD |
0.2735 USD |
0.2719 USD |
| 2022-09-03 |
0.2680 USD |
864,832.0595 FTM |
0.2685 USD |
0.2647 USD |
0.2708 USD |
0.2672 USD |
| 2022-09-02 |
0.2763 USD |
302,488.1399 FTM |
0.2722 USD |
0.2650 USD |
0.3075 USD |
0.2688 USD |
| 2022-09-01 |
0.2669 USD |
1,050,540.5956 FTM |
0.2751 USD |
0.2629 USD |
0.2757 USD |
0.2719 USD |
| 2022-08-31 |
0.2802 USD |
127,802.0130 FTM |
0.2777 USD |
0.2741 USD |
0.2862 USD |
0.2797 USD |
| 2022-08-30 |
0.2774 USD |
204,237.6811 FTM |
0.2828 USD |
0.2676 USD |
0.2874 USD |
0.2749 USD |
| 2022-08-29 |
0.2756 USD |
216,280.7415 FTM |
0.2630 USD |
0.2605 USD |
0.2837 USD |
0.2807 USD |
| 2022-08-28 |
0.2758 USD |
177,488.4617 FTM |
0.2749 USD |
0.2712 USD |
0.2809 USD |
0.2762 USD |
| 2022-08-27 |
0.2734 USD |
183,245.5452 FTM |
0.2739 USD |
0.2666 USD |
0.2783 USD |
0.2752 USD |
| 2022-08-26 |
0.2890 USD |
382,569.3813 FTM |
0.3046 USD |
0.2698 USD |
0.3081 USD |
0.2740 USD |
| 2022-08-25 |
0.3094 USD |
215,625.5265 FTM |
0.3018 USD |
0.3015 USD |
0.3173 USD |
0.3069 USD |
| 2022-08-24 |
0.3040 USD |
181,407.8082 FTM |
0.3040 USD |
0.2934 USD |
0.3140 USD |
0.3103 USD |
| 2022-08-23 |
0.3008 USD |
178,449.3593 FTM |
0.2964 USD |
0.2885 USD |
0.3072 USD |
0.3047 USD |
| 2022-08-22 |
0.2902 USD |
661,229.6019 FTM |
0.3046 USD |
0.2853 USD |
0.3057 USD |
0.2924 USD |
| 2022-08-21 |
0.3041 USD |
133,149.7215 FTM |
0.2984 USD |
0.2982 USD |
0.3099 USD |
0.3039 USD |
| 2022-08-20 |
0.2981 USD |
271,570.0503 FTM |
0.3009 USD |
0.2874 USD |
0.3126 USD |
0.2968 USD |
| 2022-08-19 |
0.3149 USD |
1,455,284.2692 FTM |
0.3302 USD |
0.2958 USD |
0.3333 USD |
0.3027 USD |
| 2022-08-18 |
0.3531 USD |
399,645.4215 FTM |
0.3490 USD |
0.3444 USD |
0.3668 USD |
0.3447 USD |
| 2022-08-17 |
0.3601 USD |
863,792.6972 FTM |
0.3690 USD |
0.3443 USD |
0.3853 USD |
0.3484 USD |
| 2022-08-16 |
0.3692 USD |
336,820.6503 FTM |
0.3716 USD |
0.3649 USD |
0.3781 USD |
0.3681 USD |
| 2022-08-15 |
0.3820 USD |
333,936.6820 FTM |
0.3862 USD |
0.3660 USD |
0.4041 USD |
0.3714 USD |
| 2022-08-14 |
0.3966 USD |
163,566.8877 FTM |
0.3985 USD |
0.3818 USD |
0.4107 USD |
0.3872 USD |
| 2022-08-13 |
0.4064 USD |
312,343.3831 FTM |
0.4015 USD |
0.3964 USD |
0.4187 USD |
0.4001 USD |
| 2022-08-12 |
0.3960 USD |
361,470.2679 FTM |
0.3908 USD |
0.3850 USD |
0.4043 USD |
0.4041 USD |