Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |