Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-18 |
0.7210 USD |
3,027,673.0453 FTM |
0.7200 USD |
0.7059 USD |
0.7454 USD |
0.7291 USD |
| 2024-10-17 |
0.7410 USD |
2,291,553.2313 FTM |
0.7435 USD |
0.7040 USD |
0.7672 USD |
0.7215 USD |
| 2024-10-16 |
0.7441 USD |
6,753,991.4068 FTM |
0.7585 USD |
0.7226 USD |
0.7700 USD |
0.7451 USD |
| 2024-10-15 |
0.7595 USD |
7,213,409.9419 FTM |
0.7333 USD |
0.7241 USD |
0.8004 USD |
0.7572 USD |
| 2024-10-14 |
0.7134 USD |
6,765,873.8405 FTM |
0.6655 USD |
0.6591 USD |
0.7447 USD |
0.7323 USD |
| 2024-10-13 |
0.6754 USD |
4,348,414.3907 FTM |
0.7030 USD |
0.6510 USD |
0.7129 USD |
0.6732 USD |
| 2024-10-12 |
0.6872 USD |
2,577,149.8837 FTM |
0.6763 USD |
0.6659 USD |
0.7064 USD |
0.6935 USD |
| 2024-10-11 |
0.6552 USD |
5,300,771.6141 FTM |
0.6323 USD |
0.6252 USD |
0.6872 USD |
0.6820 USD |
| 2024-10-10 |
0.6627 USD |
4,392,164.1619 FTM |
0.6624 USD |
0.6230 USD |
0.7034 USD |
0.6344 USD |
| 2024-10-09 |
0.6940 USD |
3,644,691.2188 FTM |
0.6823 USD |
0.6684 USD |
0.7127 USD |
0.6688 USD |
| 2024-10-08 |
0.6747 USD |
5,260,554.5482 FTM |
0.6627 USD |
0.6529 USD |
0.6994 USD |
0.6673 USD |
| 2024-10-07 |
0.6679 USD |
6,870,892.2813 FTM |
0.6563 USD |
0.6413 USD |
0.6953 USD |
0.6781 USD |
| 2024-10-06 |
0.6435 USD |
2,642,309.8792 FTM |
0.6090 USD |
0.6055 USD |
0.6561 USD |
0.6442 USD |
| 2024-10-05 |
0.6159 USD |
2,210,129.0074 FTM |
0.6339 USD |
0.6003 USD |
0.6429 USD |
0.6033 USD |
| 2024-10-04 |
0.6206 USD |
3,577,505.0991 FTM |
0.6068 USD |
0.5995 USD |
0.6432 USD |
0.6379 USD |
| 2024-10-03 |
0.6218 USD |
4,994,555.2859 FTM |
0.6487 USD |
0.5872 USD |
0.6650 USD |
0.6026 USD |
| 2024-10-02 |
0.6903 USD |
9,041,433.3774 FTM |
0.6690 USD |
0.6587 USD |
0.7322 USD |
0.6736 USD |
| 2024-10-01 |
0.7171 USD |
10,027,071.0236 FTM |
0.6940 USD |
0.6551 USD |
0.7634 USD |
0.6877 USD |
| 2024-09-30 |
0.6877 USD |
4,475,904.3182 FTM |
0.6766 USD |
0.6571 USD |
0.7108 USD |
0.6916 USD |
| 2024-09-29 |
0.6908 USD |
3,626,670.1190 FTM |
0.6737 USD |
0.6530 USD |
0.7326 USD |
0.7000 USD |
| 2024-09-28 |
0.6806 USD |
3,939,899.6826 FTM |
0.6995 USD |
0.6612 USD |
0.7049 USD |
0.6720 USD |
| 2024-09-27 |
0.6992 USD |
2,165,209.4340 FTM |
0.6902 USD |
0.6717 USD |
0.7209 USD |
0.7010 USD |
| 2024-09-26 |
0.7063 USD |
5,318,383.1699 FTM |
0.6546 USD |
0.6411 USD |
0.7362 USD |
0.6959 USD |
| 2024-09-25 |
0.6806 USD |
3,706,574.3498 FTM |
0.6646 USD |
0.6517 USD |
0.7165 USD |
0.6525 USD |
| 2024-09-24 |
0.6482 USD |
3,357,963.0246 FTM |
0.6371 USD |
0.6138 USD |
0.6785 USD |
0.6643 USD |
| 2024-09-23 |
0.6550 USD |
3,953,324.2784 FTM |
0.6551 USD |
0.6311 USD |
0.6845 USD |
0.6400 USD |
| 2024-09-22 |
0.6602 USD |
3,877,880.5421 FTM |
0.7149 USD |
0.6341 USD |
0.7149 USD |
0.6573 USD |
| 2024-09-21 |
0.6397 USD |
2,806,583.5364 FTM |
0.6419 USD |
0.6193 USD |
0.6597 USD |
0.6568 USD |
| 2024-09-20 |
0.6461 USD |
4,984,497.0762 FTM |
0.6309 USD |
0.6228 USD |
0.6753 USD |
0.6465 USD |
| 2024-09-19 |
0.6484 USD |
6,558,964.5753 FTM |
0.6520 USD |
0.6280 USD |
0.6800 USD |
0.6345 USD |
| 2024-09-18 |
0.5970 USD |
10,442,410.4052 FTM |
0.5745 USD |
0.5555 USD |
0.6578 USD |
0.6424 USD |