Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-17 |
0.5574 USD |
6,683,506.1581 FTM |
0.5199 USD |
0.5118 USD |
0.5885 USD |
0.5739 USD |
| 2024-09-16 |
0.5135 USD |
7,053,479.6236 FTM |
0.5044 USD |
0.4817 USD |
0.5338 USD |
0.5109 USD |
| 2024-09-15 |
0.5046 USD |
3,861,056.6284 FTM |
0.4730 USD |
0.4730 USD |
0.5262 USD |
0.5058 USD |
| 2024-09-14 |
0.4781 USD |
1,777,952.0318 FTM |
0.4985 USD |
0.4671 USD |
0.4999 USD |
0.4736 USD |
| 2024-09-13 |
0.4922 USD |
2,512,500.4627 FTM |
0.4966 USD |
0.4731 USD |
0.5074 USD |
0.4997 USD |
| 2024-09-12 |
0.4877 USD |
5,550,774.3658 FTM |
0.4797 USD |
0.4748 USD |
0.4955 USD |
0.4905 USD |
| 2024-09-11 |
0.4877 USD |
3,981,892.0004 FTM |
0.5015 USD |
0.4758 USD |
0.5019 USD |
0.4797 USD |
| 2024-09-10 |
0.4931 USD |
6,369,755.5894 FTM |
0.4871 USD |
0.4769 USD |
0.5162 USD |
0.5016 USD |
| 2024-09-09 |
0.4451 USD |
4,458,273.7925 FTM |
0.4139 USD |
0.4135 USD |
0.4712 USD |
0.4624 USD |
| 2024-09-08 |
0.4023 USD |
2,737,309.2433 FTM |
0.3866 USD |
0.3843 USD |
0.4154 USD |
0.4079 USD |
| 2024-09-07 |
0.3818 USD |
1,007,842.9234 FTM |
0.3699 USD |
0.3687 USD |
0.3950 USD |
0.3856 USD |
| 2024-09-06 |
0.3826 USD |
5,255,683.8110 FTM |
0.3807 USD |
0.3652 USD |
0.3995 USD |
0.3683 USD |
| 2024-09-05 |
0.3894 USD |
1,840,844.0163 FTM |
0.3980 USD |
0.3771 USD |
0.3990 USD |
0.3781 USD |
| 2024-09-04 |
0.3937 USD |
2,518,349.0694 FTM |
0.3894 USD |
0.3670 USD |
0.4130 USD |
0.4017 USD |
| 2024-09-03 |
0.4164 USD |
4,842,720.2911 FTM |
0.4280 USD |
0.3954 USD |
0.4379 USD |
0.3971 USD |
| 2024-09-02 |
0.4127 USD |
2,568,894.2909 FTM |
0.4040 USD |
0.3983 USD |
0.4288 USD |
0.4271 USD |
| 2024-09-01 |
0.4148 USD |
1,897,780.7696 FTM |
0.4235 USD |
0.3998 USD |
0.4264 USD |
0.4143 USD |
| 2024-08-31 |
0.4273 USD |
483,302.6494 FTM |
0.4274 USD |
0.4214 USD |
0.4331 USD |
0.4235 USD |
| 2024-08-30 |
0.4230 USD |
2,484,631.3890 FTM |
0.4221 USD |
0.4055 USD |
0.4385 USD |
0.4263 USD |
| 2024-08-29 |
0.4261 USD |
5,896,441.7308 FTM |
0.4200 USD |
0.4112 USD |
0.4525 USD |
0.4277 USD |
| 2024-08-28 |
0.4345 USD |
8,770,664.7536 FTM |
0.4420 USD |
0.4038 USD |
0.4574 USD |
0.4264 USD |
| 2024-08-27 |
0.4894 USD |
6,285,465.8682 FTM |
0.4784 USD |
0.4451 USD |
0.5131 USD |
0.4451 USD |
| 2024-08-26 |
0.5007 USD |
1,856,661.5802 FTM |
0.5224 USD |
0.4746 USD |
0.5286 USD |
0.4811 USD |
| 2024-08-25 |
0.5060 USD |
1,832,521.6799 FTM |
0.5122 USD |
0.4853 USD |
0.5335 USD |
0.5222 USD |
| 2024-08-24 |
0.5141 USD |
2,300,377.9674 FTM |
0.5146 USD |
0.5047 USD |
0.5324 USD |
0.5090 USD |
| 2024-08-23 |
0.4927 USD |
5,621,731.1332 FTM |
0.4631 USD |
0.4596 USD |
0.5194 USD |
0.5124 USD |
| 2024-08-22 |
0.4590 USD |
2,254,216.5053 FTM |
0.4593 USD |
0.4494 USD |
0.4705 USD |
0.4593 USD |
| 2024-08-21 |
0.4331 USD |
5,012,923.5424 FTM |
0.3963 USD |
0.3916 USD |
0.4667 USD |
0.4613 USD |
| 2024-08-20 |
0.3920 USD |
2,488,734.2903 FTM |
0.3913 USD |
0.3786 USD |
0.4005 USD |
0.3934 USD |
| 2024-08-19 |
0.3838 USD |
1,984,718.7379 FTM |
0.3897 USD |
0.3754 USD |
0.3935 USD |
0.3801 USD |
| 2024-08-18 |
0.3836 USD |
1,289,363.5781 FTM |
0.3922 USD |
0.3746 USD |
0.3936 USD |
0.3862 USD |
| 2024-08-17 |
0.3810 USD |
1,522,364.8812 FTM |
0.3668 USD |
0.3626 USD |
0.3918 USD |
0.3891 USD |
| 2024-08-16 |
0.3772 USD |
3,782,927.1766 FTM |
0.3872 USD |
0.3544 USD |
0.4035 USD |
0.3725 USD |
| 2024-08-15 |
0.3804 USD |
4,931,618.3511 FTM |
0.3731 USD |
0.3584 USD |
0.4083 USD |
0.3846 USD |
| 2024-08-14 |
0.3726 USD |
2,710,307.8716 FTM |
0.3742 USD |
0.3634 USD |
0.3895 USD |
0.3690 USD |