Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
1.3529 USD |
3,860,526.5124 FTM |
1.3120 USD |
1.3120 USD |
1.3968 USD |
1.3792 USD |
| 2024-12-06 |
1.3156 USD |
5,410,937.1438 FTM |
1.3158 USD |
1.2612 USD |
1.3630 USD |
1.3051 USD |
| 2024-12-05 |
1.2427 USD |
5,282,919.2307 FTM |
1.2141 USD |
1.1543 USD |
1.3173 USD |
1.2830 USD |
| 2024-12-04 |
1.2404 USD |
8,442,814.3920 FTM |
1.2449 USD |
1.1800 USD |
1.2898 USD |
1.2167 USD |
| 2024-12-03 |
1.2543 USD |
9,571,692.0712 FTM |
1.2488 USD |
1.1750 USD |
1.3500 USD |
1.2500 USD |
| 2024-12-02 |
1.0347 USD |
5,050,141.7169 FTM |
1.0983 USD |
0.9823 USD |
1.1077 USD |
1.0106 USD |
| 2024-12-01 |
1.0580 USD |
3,713,520.1720 FTM |
1.0474 USD |
1.0223 USD |
1.1002 USD |
1.0857 USD |
| 2024-11-30 |
1.0598 USD |
4,375,668.3084 FTM |
1.0333 USD |
1.0131 USD |
1.0905 USD |
1.0540 USD |
| 2024-11-29 |
1.0307 USD |
2,893,708.2483 FTM |
0.9943 USD |
0.9943 USD |
1.0515 USD |
1.0429 USD |
| 2024-11-28 |
1.0458 USD |
4,275,285.4195 FTM |
1.0466 USD |
0.9845 USD |
1.1072 USD |
1.0076 USD |
| 2024-11-27 |
1.0698 USD |
6,268,017.6089 FTM |
1.0802 USD |
1.0258 USD |
1.1341 USD |
1.0501 USD |
| 2024-11-26 |
1.0233 USD |
11,217,980.2045 FTM |
0.9816 USD |
0.9223 USD |
1.0954 USD |
1.0954 USD |
| 2024-11-25 |
0.9541 USD |
7,246,137.0910 FTM |
1.0068 USD |
0.9085 USD |
1.0111 USD |
0.9392 USD |
| 2024-11-24 |
0.9263 USD |
11,566,561.1593 FTM |
0.8765 USD |
0.8305 USD |
1.0271 USD |
1.0033 USD |
| 2024-11-23 |
0.8603 USD |
19,187,607.1943 FTM |
0.7638 USD |
0.7520 USD |
0.9489 USD |
0.8722 USD |
| 2024-11-22 |
0.7095 USD |
5,359,200.9370 FTM |
0.7071 USD |
0.6831 USD |
0.7337 USD |
0.7208 USD |
| 2024-11-21 |
0.6920 USD |
3,847,069.0440 FTM |
0.6613 USD |
0.6417 USD |
0.7287 USD |
0.7104 USD |
| 2024-11-20 |
0.6793 USD |
2,473,162.8978 FTM |
0.6966 USD |
0.6479 USD |
0.7130 USD |
0.6534 USD |
| 2024-11-19 |
0.7031 USD |
3,002,637.7645 FTM |
0.7318 USD |
0.6816 USD |
0.7318 USD |
0.6946 USD |
| 2024-11-18 |
0.7092 USD |
3,904,146.3312 FTM |
0.6966 USD |
0.6897 USD |
0.7335 USD |
0.7166 USD |
| 2024-11-17 |
0.7328 USD |
4,660,389.3625 FTM |
0.7457 USD |
0.6898 USD |
0.7672 USD |
0.6899 USD |
| 2024-11-16 |
0.7334 USD |
6,735,929.6378 FTM |
0.7063 USD |
0.6993 USD |
0.7687 USD |
0.7595 USD |
| 2024-11-15 |
0.6964 USD |
3,718,879.5322 FTM |
0.6715 USD |
0.6607 USD |
0.7276 USD |
0.6891 USD |
| 2024-11-14 |
0.6989 USD |
3,855,957.4218 FTM |
0.7031 USD |
0.6660 USD |
0.7420 USD |
0.6831 USD |
| 2024-11-13 |
0.7336 USD |
6,623,300.2103 FTM |
0.7652 USD |
0.6811 USD |
0.7741 USD |
0.7468 USD |
| 2024-11-12 |
0.7671 USD |
7,348,183.8085 FTM |
0.8378 USD |
0.7205 USD |
0.8378 USD |
0.7747 USD |
| 2024-11-11 |
0.8016 USD |
6,930,110.0323 FTM |
0.7861 USD |
0.7515 USD |
0.8339 USD |
0.8181 USD |
| 2024-11-10 |
0.7741 USD |
4,391,568.0709 FTM |
0.7575 USD |
0.7321 USD |
0.8041 USD |
0.7970 USD |
| 2024-11-09 |
0.7404 USD |
4,792,626.2964 FTM |
0.7184 USD |
0.7114 USD |
0.7640 USD |
0.7299 USD |
| 2024-11-08 |
0.7180 USD |
2,773,535.2049 FTM |
0.7274 USD |
0.6985 USD |
0.7373 USD |
0.7147 USD |
| 2024-11-07 |
0.7076 USD |
3,337,651.8174 FTM |
0.6908 USD |
0.6846 USD |
0.7324 USD |
0.7260 USD |
| 2024-11-06 |
0.6474 USD |
5,904,191.9344 FTM |
0.5831 USD |
0.5831 USD |
0.6701 USD |
0.6651 USD |
| 2024-11-05 |
0.5749 USD |
2,984,818.3389 FTM |
0.5482 USD |
0.5456 USD |
0.6094 USD |
0.5795 USD |
| 2024-11-04 |
0.5504 USD |
4,300,628.3689 FTM |
0.5980 USD |
0.5300 USD |
0.6052 USD |
0.5445 USD |
| 2024-11-03 |
0.5850 USD |
3,862,026.9229 FTM |
0.6201 USD |
0.5611 USD |
0.6218 USD |
0.5973 USD |
| 2024-11-02 |
0.6253 USD |
1,223,142.4954 FTM |
0.6399 USD |
0.6133 USD |
0.6473 USD |
0.6164 USD |
| 2024-11-01 |
0.6465 USD |
4,036,479.9769 FTM |
0.6554 USD |
0.6263 USD |
0.6687 USD |
0.6394 USD |
| 2024-10-31 |
0.6637 USD |
3,580,987.3504 FTM |
0.6920 USD |
0.6440 USD |
0.6950 USD |
0.6567 USD |
| 2024-10-30 |
0.6973 USD |
2,338,479.5435 FTM |
0.7202 USD |
0.6852 USD |
0.7203 USD |
0.6909 USD |
| 2024-10-29 |
0.7119 USD |
2,493,444.7270 FTM |
0.6885 USD |
0.6851 USD |
0.7287 USD |
0.7188 USD |
| 2024-10-28 |
0.6730 USD |
3,640,769.9654 FTM |
0.6825 USD |
0.6590 USD |
0.6936 USD |
0.6864 USD |
| 2024-10-27 |
0.6568 USD |
2,470,781.8842 FTM |
0.6416 USD |
0.6370 USD |
0.6844 USD |
0.6834 USD |
| 2024-10-26 |
0.6236 USD |
3,311,330.3846 FTM |
0.6188 USD |
0.6091 USD |
0.6500 USD |
0.6401 USD |
| 2024-10-25 |
0.6663 USD |
1,955,284.7531 FTM |
0.6881 USD |
0.6407 USD |
0.6924 USD |
0.6529 USD |
| 2024-10-24 |
0.6935 USD |
1,327,334.8101 FTM |
0.6870 USD |
0.6800 USD |
0.7026 USD |
0.6960 USD |
| 2024-10-23 |
0.6833 USD |
1,755,234.2974 FTM |
0.7093 USD |
0.6617 USD |
0.7094 USD |
0.6813 USD |
| 2024-10-22 |
0.7230 USD |
4,795,896.7771 FTM |
0.7360 USD |
0.6951 USD |
0.7486 USD |
0.7075 USD |
| 2024-10-21 |
0.7638 USD |
3,550,181.6571 FTM |
0.7632 USD |
0.7331 USD |
0.7936 USD |
0.7412 USD |
| 2024-10-20 |
0.7285 USD |
1,745,625.9413 FTM |
0.7193 USD |
0.7082 USD |
0.7482 USD |
0.7417 USD |
| 2024-10-19 |
0.7267 USD |
1,173,542.0222 FTM |
0.7328 USD |
0.7138 USD |
0.7450 USD |
0.7200 USD |