Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
0.3577 USD |
1,839,758.1668 FTM |
0.3518 USD |
0.3351 USD |
0.3754 USD |
0.3729 USD |
| 2024-08-12 |
0.3471 USD |
2,685,213.3924 FTM |
0.3251 USD |
0.3219 USD |
0.3619 USD |
0.3441 USD |
| 2024-08-11 |
0.3377 USD |
3,256,198.7442 FTM |
0.3493 USD |
0.3203 USD |
0.3641 USD |
0.3240 USD |
| 2024-08-10 |
0.3462 USD |
911,102.2043 FTM |
0.3384 USD |
0.3322 USD |
0.3541 USD |
0.3513 USD |
| 2024-08-09 |
0.3373 USD |
1,556,060.9589 FTM |
0.3442 USD |
0.3292 USD |
0.3460 USD |
0.3362 USD |
| 2024-08-08 |
0.3215 USD |
2,882,316.2525 FTM |
0.2983 USD |
0.2908 USD |
0.3371 USD |
0.3353 USD |
| 2024-08-07 |
0.3124 USD |
1,688,032.0974 FTM |
0.3173 USD |
0.2961 USD |
0.3244 USD |
0.2992 USD |
| 2024-08-06 |
0.3133 USD |
2,845,726.3546 FTM |
0.2918 USD |
0.2918 USD |
0.3231 USD |
0.3191 USD |
| 2024-08-05 |
0.2913 USD |
9,772,998.5167 FTM |
0.3426 USD |
0.2603 USD |
0.3461 USD |
0.2921 USD |
| 2024-08-04 |
0.3501 USD |
3,333,721.1791 FTM |
0.3578 USD |
0.3270 USD |
0.3728 USD |
0.3424 USD |
| 2024-08-03 |
0.3694 USD |
2,391,562.5602 FTM |
0.3877 USD |
0.3504 USD |
0.3969 USD |
0.3618 USD |
| 2024-08-02 |
0.4027 USD |
1,636,784.7301 FTM |
0.4149 USD |
0.3854 USD |
0.4245 USD |
0.3915 USD |
| 2024-08-01 |
0.4048 USD |
1,526,230.5521 FTM |
0.4110 USD |
0.3858 USD |
0.4190 USD |
0.3909 USD |
| 2024-07-31 |
0.4288 USD |
1,979,197.4069 FTM |
0.4336 USD |
0.4119 USD |
0.4400 USD |
0.4157 USD |
| 2024-07-30 |
0.4552 USD |
2,315,524.8644 FTM |
0.4453 USD |
0.4318 USD |
0.4767 USD |
0.4377 USD |