Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
0.3274 USD |
1,227,628.2029 FTM |
0.3570 USD |
0.3095 USD |
0.3570 USD |
0.3187 USD |
| 2022-07-24 |
0.3466 USD |
527,030.9117 FTM |
0.3435 USD |
0.3317 USD |
0.3673 USD |
0.3600 USD |
| 2022-07-23 |
0.3368 USD |
474,677.9695 FTM |
0.3188 USD |
0.3152 USD |
0.3543 USD |
0.3424 USD |
| 2022-07-22 |
0.3321 USD |
776,225.2694 FTM |
0.3333 USD |
0.3119 USD |
0.3456 USD |
0.3198 USD |
| 2022-07-21 |
0.3150 USD |
724,337.2856 FTM |
0.3135 USD |
0.2931 USD |
0.3355 USD |
0.3303 USD |
| 2022-07-20 |
0.3288 USD |
660,559.3379 FTM |
0.3395 USD |
0.3059 USD |
0.3583 USD |
0.3107 USD |
| 2022-07-19 |
0.3229 USD |
1,800,731.1894 FTM |
0.2958 USD |
0.2883 USD |
0.3460 USD |
0.3405 USD |
| 2022-07-18 |
0.2804 USD |
420,265.3106 FTM |
0.2557 USD |
0.2552 USD |
0.2894 USD |
0.2789 USD |
| 2022-07-17 |
0.2621 USD |
178,682.5317 FTM |
0.2648 USD |
0.2563 USD |
0.2717 USD |
0.2605 USD |
| 2022-07-16 |
0.2563 USD |
164,836.6644 FTM |
0.2570 USD |
0.2481 USD |
0.2663 USD |
0.2629 USD |
| 2022-07-15 |
0.2613 USD |
313,090.7880 FTM |
0.2566 USD |
0.2503 USD |
0.2785 USD |
0.2583 USD |
| 2022-07-14 |
0.2440 USD |
529,258.2981 FTM |
0.2460 USD |
0.2351 USD |
0.2800 USD |
0.2547 USD |
| 2022-07-13 |
0.2333 USD |
236,003.9231 FTM |
0.2330 USD |
0.2206 USD |
0.2434 USD |
0.2434 USD |
| 2022-07-12 |
0.2433 USD |
163,436.8331 FTM |
0.2430 USD |
0.2381 USD |
0.2488 USD |
0.2395 USD |
| 2022-07-11 |
0.2452 USD |
306,425.2746 FTM |
0.2639 USD |
0.1900 USD |
0.2642 USD |
0.2463 USD |
| 2022-07-10 |
0.2685 USD |
152,138.1546 FTM |
0.2808 USD |
0.2631 USD |
0.2827 USD |
0.2657 USD |
| 2022-07-09 |
0.2779 USD |
153,964.0146 FTM |
0.2741 USD |
0.2726 USD |
0.2873 USD |
0.2845 USD |
| 2022-07-08 |
0.2789 USD |
357,820.7534 FTM |
0.2759 USD |
0.2681 USD |
0.2992 USD |
0.2786 USD |
| 2022-07-07 |
0.2707 USD |
355,716.7116 FTM |
0.2641 USD |
0.2593 USD |
0.2819 USD |
0.2781 USD |
| 2022-07-06 |
0.2587 USD |
147,097.2064 FTM |
0.2581 USD |
0.2500 USD |
0.2645 USD |
0.2645 USD |
| 2022-07-05 |
0.2591 USD |
230,546.6067 FTM |
0.2667 USD |
0.2476 USD |
0.2726 USD |
0.2592 USD |
| 2022-07-04 |
0.2567 USD |
243,631.1486 FTM |
0.2563 USD |
0.2502 USD |
0.2641 USD |
0.2634 USD |
| 2022-07-03 |
0.2542 USD |
222,372.7233 FTM |
0.2467 USD |
0.2436 USD |
0.2800 USD |
0.2609 USD |
| 2022-07-02 |
0.2489 USD |
292,196.5429 FTM |
0.2490 USD |
0.2378 USD |
0.3000 USD |
0.2481 USD |
| 2022-07-01 |
0.2482 USD |
144,501.1474 FTM |
0.2502 USD |
0.2439 USD |
0.2609 USD |
0.2472 USD |
| 2022-06-30 |
0.2451 USD |
352,063.5258 FTM |
0.2631 USD |
0.2365 USD |
0.2647 USD |
0.2409 USD |
| 2022-06-29 |
0.2626 USD |
235,924.5299 FTM |
0.2719 USD |
0.2532 USD |
0.2785 USD |
0.2622 USD |
| 2022-06-28 |
0.2869 USD |
313,928.2376 FTM |
0.2790 USD |
0.2705 USD |
0.3300 USD |
0.2768 USD |
| 2022-06-27 |
0.2894 USD |
243,149.5931 FTM |
0.2800 USD |
0.2750 USD |
0.3257 USD |
0.2815 USD |
| 2022-06-26 |
0.3056 USD |
332,441.5828 FTM |
0.3073 USD |
0.2801 USD |
0.3398 USD |
0.2844 USD |
| 2022-06-25 |
0.3013 USD |
928,200.0422 FTM |
0.3014 USD |
0.2877 USD |
0.3499 USD |
0.3008 USD |
| 2022-06-24 |
0.2816 USD |
257,698.6142 FTM |
0.2728 USD |
0.2718 USD |
0.3081 USD |
0.3050 USD |
| 2022-06-23 |
0.2655 USD |
366,741.8592 FTM |
0.2528 USD |
0.2524 USD |
0.2747 USD |
0.2712 USD |
| 2022-06-22 |
0.2618 USD |
512,881.2795 FTM |
0.2675 USD |
0.2517 USD |
0.2807 USD |
0.2570 USD |
| 2022-06-21 |
0.2797 USD |
861,037.4829 FTM |
0.2547 USD |
0.2504 USD |
0.3800 USD |
0.2796 USD |
| 2022-06-20 |
0.2530 USD |
264,407.2001 FTM |
0.2432 USD |
0.2362 USD |
0.2777 USD |
0.2532 USD |
| 2022-06-19 |
0.2342 USD |
332,298.3555 FTM |
0.2200 USD |
0.2113 USD |
0.2492 USD |
0.2460 USD |
| 2022-06-18 |
0.2210 USD |
644,367.5278 FTM |
0.2439 USD |
0.2040 USD |
0.3200 USD |
0.2220 USD |
| 2022-06-17 |
0.2417 USD |
275,638.8930 FTM |
0.2284 USD |
0.2240 USD |
0.2700 USD |
0.2400 USD |
| 2022-06-16 |
0.2421 USD |
684,965.3520 FTM |
0.2587 USD |
0.2201 USD |
0.3368 USD |
0.2250 USD |
| 2022-06-15 |
0.2328 USD |
760,696.4363 FTM |
0.2322 USD |
0.2100 USD |
0.2600 USD |
0.2510 USD |
| 2022-06-14 |
0.2458 USD |
695,098.1987 FTM |
0.2389 USD |
0.2240 USD |
0.3700 USD |
0.2270 USD |
| 2022-06-13 |
0.2181 USD |
875,892.7369 FTM |
0.2250 USD |
0.1980 USD |
0.3140 USD |
0.2298 USD |
| 2022-06-12 |
0.2496 USD |
579,669.9012 FTM |
0.2768 USD |
0.2250 USD |
0.2796 USD |
0.2368 USD |
| 2022-06-11 |
0.2931 USD |
152,987.5159 FTM |
0.3067 USD |
0.2744 USD |
0.3166 USD |
0.2770 USD |
| 2022-06-10 |
0.3195 USD |
480,517.5125 FTM |
0.3312 USD |
0.3040 USD |
0.3410 USD |
0.3072 USD |
| 2022-06-09 |
0.3398 USD |
51,124.3363 FTM |
0.3341 USD |
0.3300 USD |
0.3510 USD |
0.3360 USD |
| 2022-06-08 |
0.3496 USD |
196,990.7078 FTM |
0.3540 USD |
0.3350 USD |
0.3590 USD |
0.3420 USD |
| 2022-06-07 |
0.3487 USD |
146,006.6473 FTM |
0.3611 USD |
0.3390 USD |
0.3650 USD |
0.3540 USD |
| 2022-06-06 |
0.3740 USD |
222,037.0511 FTM |
0.3520 USD |
0.3492 USD |
0.3880 USD |
0.3630 USD |