Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-11 |
0.4071 USD |
470,505.2776 FTM |
0.4090 USD |
0.3935 USD |
0.4500 USD |
0.3935 USD |
| 2022-08-10 |
0.3978 USD |
874,911.9458 FTM |
0.3748 USD |
0.3578 USD |
0.4500 USD |
0.4077 USD |
| 2022-08-09 |
0.3723 USD |
268,367.2817 FTM |
0.3796 USD |
0.3535 USD |
0.3926 USD |
0.3682 USD |
| 2022-08-08 |
0.3821 USD |
252,265.1954 FTM |
0.3750 USD |
0.3735 USD |
0.3920 USD |
0.3801 USD |
| 2022-08-07 |
0.3688 USD |
211,780.5005 FTM |
0.3667 USD |
0.3553 USD |
0.3786 USD |
0.3750 USD |
| 2022-08-06 |
0.3737 USD |
440,846.0486 FTM |
0.3817 USD |
0.3630 USD |
0.3895 USD |
0.3711 USD |
| 2022-08-05 |
0.3814 USD |
1,511,725.0868 FTM |
0.3679 USD |
0.3617 USD |
0.4500 USD |
0.3790 USD |
| 2022-08-04 |
0.3615 USD |
1,418,857.7014 FTM |
0.3372 USD |
0.3372 USD |
0.3909 USD |
0.3604 USD |
| 2022-08-03 |
0.3366 USD |
288,112.3070 FTM |
0.3289 USD |
0.3179 USD |
0.3486 USD |
0.3409 USD |
| 2022-08-02 |
0.3306 USD |
507,346.8887 FTM |
0.3454 USD |
0.3188 USD |
0.3484 USD |
0.3310 USD |
| 2022-08-01 |
0.3314 USD |
357,755.1774 FTM |
0.3282 USD |
0.3245 USD |
0.3443 USD |
0.3424 USD |
| 2022-07-31 |
0.3453 USD |
425,877.6507 FTM |
0.3350 USD |
0.3350 USD |
0.3537 USD |
0.3396 USD |
| 2022-07-30 |
0.3503 USD |
432,332.9449 FTM |
0.3353 USD |
0.3323 USD |
0.3652 USD |
0.3348 USD |
| 2022-07-29 |
0.3382 USD |
844,726.1121 FTM |
0.3401 USD |
0.3244 USD |
0.3700 USD |
0.3378 USD |
| 2022-07-28 |
0.3312 USD |
811,919.1747 FTM |
0.3308 USD |
0.2975 USD |
0.3494 USD |
0.3393 USD |
| 2022-07-27 |
0.3074 USD |
1,461,606.2324 FTM |
0.3027 USD |
0.2944 USD |
0.3264 USD |
0.3258 USD |
| 2022-07-26 |
0.2951 USD |
514,299.6800 FTM |
0.3055 USD |
0.2883 USD |
0.3056 USD |
0.2980 USD |
| 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 |