Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
0.4609 USD |
1,564,373.7326 FTM |
0.4436 USD |
0.4436 USD |
0.4753 USD |
0.4455 USD |
| 2024-07-28 |
0.4459 USD |
369,238.2387 FTM |
0.4551 USD |
0.4380 USD |
0.4554 USD |
0.4449 USD |
| 2024-07-27 |
0.4595 USD |
1,426,060.9927 FTM |
0.4604 USD |
0.4422 USD |
0.4731 USD |
0.4602 USD |
| 2024-07-26 |
0.4505 USD |
1,594,663.8300 FTM |
0.4340 USD |
0.4332 USD |
0.4621 USD |
0.4615 USD |
| 2024-07-25 |
0.4364 USD |
2,577,903.5053 FTM |
0.4579 USD |
0.4150 USD |
0.4598 USD |
0.4335 USD |
| 2024-07-24 |
0.4814 USD |
1,163,126.5113 FTM |
0.4907 USD |
0.4578 USD |
0.5011 USD |
0.4605 USD |
| 2024-07-23 |
0.4966 USD |
1,266,559.9006 FTM |
0.5116 USD |
0.4731 USD |
0.5160 USD |
0.4911 USD |
| 2024-07-22 |
0.5230 USD |
939,264.4612 FTM |
0.5444 USD |
0.5067 USD |
0.5471 USD |
0.5067 USD |
| 2024-07-21 |
0.5226 USD |
1,011,191.9649 FTM |
0.5214 USD |
0.4948 USD |
0.5403 USD |
0.5326 USD |
| 2024-07-20 |
0.5216 USD |
1,165,491.4343 FTM |
0.5221 USD |
0.5081 USD |
0.5345 USD |
0.5219 USD |
| 2024-07-19 |
0.4928 USD |
2,790,617.3259 FTM |
0.4753 USD |
0.4639 USD |
0.5236 USD |
0.5208 USD |
| 2024-07-18 |
0.4896 USD |
1,923,475.4067 FTM |
0.5111 USD |
0.4676 USD |
0.5190 USD |
0.4758 USD |
| 2024-07-17 |
0.5210 USD |
1,319,744.8548 FTM |
0.5227 USD |
0.5059 USD |
0.5352 USD |
0.5156 USD |
| 2024-07-16 |
0.5184 USD |
2,671,580.2094 FTM |
0.5269 USD |
0.4953 USD |
0.5342 USD |
0.5225 USD |
| 2024-07-15 |
0.5011 USD |
2,250,805.9170 FTM |
0.4898 USD |
0.4840 USD |
0.5233 USD |
0.5209 USD |
| 2024-07-14 |
0.4894 USD |
2,183,405.2956 FTM |
0.4831 USD |
0.4760 USD |
0.5059 USD |
0.4858 USD |
| 2024-07-13 |
0.4794 USD |
744,783.1225 FTM |
0.4687 USD |
0.4634 USD |
0.4864 USD |
0.4785 USD |
| 2024-07-12 |
0.4633 USD |
1,400,833.7095 FTM |
0.4620 USD |
0.4500 USD |
0.4784 USD |
0.4631 USD |
| 2024-07-11 |
0.4703 USD |
1,752,975.1747 FTM |
0.4699 USD |
0.4561 USD |
0.4915 USD |
0.4561 USD |
| 2024-07-10 |
0.4761 USD |
2,840,988.9584 FTM |
0.4556 USD |
0.4527 USD |
0.4959 USD |
0.4671 USD |
| 2024-07-09 |
0.4422 USD |
2,250,138.2803 FTM |
0.4301 USD |
0.4272 USD |
0.4550 USD |
0.4496 USD |
| 2024-07-08 |
0.4294 USD |
3,530,067.2198 FTM |
0.4165 USD |
0.3939 USD |
0.4539 USD |
0.4349 USD |
| 2024-07-07 |
0.4361 USD |
2,475,252.8635 FTM |
0.4509 USD |
0.4126 USD |
0.4529 USD |
0.4129 USD |
| 2024-07-06 |
0.4389 USD |
1,461,517.2961 FTM |
0.4237 USD |
0.4175 USD |
0.4609 USD |
0.4596 USD |
| 2024-07-05 |
0.4102 USD |
5,704,659.9096 FTM |
0.4422 USD |
0.3790 USD |
0.4427 USD |
0.4257 USD |
| 2024-07-04 |
0.4719 USD |
2,438,740.3449 FTM |
0.4999 USD |
0.4440 USD |
0.5073 USD |
0.4455 USD |
| 2024-07-03 |
0.5309 USD |
2,867,576.1010 FTM |
0.5854 USD |
0.4981 USD |
0.5854 USD |
0.5017 USD |
| 2024-07-02 |
0.5834 USD |
918,991.2743 FTM |
0.5805 USD |
0.5756 USD |
0.5901 USD |
0.5901 USD |
| 2024-07-01 |
0.5901 USD |
2,652,416.9840 FTM |
0.5894 USD |
0.5729 USD |
0.6093 USD |
0.5861 USD |
| 2024-06-30 |
0.5511 USD |
487,786.7589 FTM |
0.5411 USD |
0.5353 USD |
0.5687 USD |
0.5678 USD |
| 2024-06-29 |
0.5438 USD |
205,123.7173 FTM |
0.5390 USD |
0.5375 USD |
0.5487 USD |
0.5383 USD |
| 2024-06-28 |
0.5595 USD |
579,515.6596 FTM |
0.5643 USD |
0.5434 USD |
0.5713 USD |
0.5444 USD |
| 2024-06-27 |
0.5741 USD |
1,463,874.7032 FTM |
0.5724 USD |
0.5648 USD |
0.5910 USD |
0.5696 USD |
| 2024-06-26 |
0.5731 USD |
1,429,187.5939 FTM |
0.5943 USD |
0.5588 USD |
0.5980 USD |
0.5733 USD |
| 2024-06-25 |
0.6055 USD |
2,304,181.0539 FTM |
0.6143 USD |
0.5907 USD |
0.6288 USD |
0.5962 USD |
| 2024-06-24 |
0.5790 USD |
4,512,850.1156 FTM |
0.5892 USD |
0.5342 USD |
0.6196 USD |
0.6190 USD |
| 2024-06-23 |
0.5754 USD |
817,279.6591 FTM |
0.5744 USD |
0.5560 USD |
0.5914 USD |
0.5748 USD |
| 2024-06-22 |
0.5749 USD |
854,237.9028 FTM |
0.5764 USD |
0.5585 USD |
0.5920 USD |
0.5803 USD |
| 2024-06-21 |
0.5761 USD |
1,957,858.2553 FTM |
0.5495 USD |
0.5421 USD |
0.5898 USD |
0.5685 USD |
| 2024-06-20 |
0.5564 USD |
1,708,264.1129 FTM |
0.5355 USD |
0.5324 USD |
0.5840 USD |
0.5538 USD |
| 2024-06-19 |
0.5531 USD |
3,824,743.4073 FTM |
0.5351 USD |
0.5278 USD |
0.5692 USD |
0.5486 USD |
| 2024-06-18 |
0.5046 USD |
6,595,262.7409 FTM |
0.5710 USD |
0.4748 USD |
0.5710 USD |
0.5268 USD |
| 2024-06-17 |
0.6004 USD |
2,165,187.6228 FTM |
0.6431 USD |
0.5708 USD |
0.6488 USD |
0.5736 USD |
| 2024-06-16 |
0.6223 USD |
757,493.6875 FTM |
0.6237 USD |
0.6119 USD |
0.6469 USD |
0.6415 USD |
| 2024-06-15 |
0.6284 USD |
326,887.5497 FTM |
0.6189 USD |
0.6189 USD |
0.6368 USD |
0.6260 USD |
| 2024-06-14 |
0.6284 USD |
1,119,342.4579 FTM |
0.6406 USD |
0.6038 USD |
0.6544 USD |
0.6156 USD |
| 2024-06-13 |
0.6511 USD |
1,492,657.3975 FTM |
0.6754 USD |
0.6291 USD |
0.6758 USD |
0.6403 USD |
| 2024-06-12 |
0.6702 USD |
3,562,138.7751 FTM |
0.6329 USD |
0.6142 USD |
0.6949 USD |
0.6757 USD |
| 2024-06-11 |
0.6471 USD |
3,264,064.4752 FTM |
0.6773 USD |
0.6228 USD |
0.6790 USD |
0.6321 USD |
| 2024-06-10 |
0.6835 USD |
1,105,594.4159 FTM |
0.6952 USD |
0.6690 USD |
0.6990 USD |
0.6780 USD |