Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.7565 USD |
1,490,443.3174 FTM |
0.7566 USD |
0.7374 USD |
0.7904 USD |
0.7505 USD |
| 2024-04-20 |
0.7174 USD |
1,528,500.9726 FTM |
0.6918 USD |
0.6771 USD |
0.7512 USD |
0.7512 USD |
| 2024-04-19 |
0.6824 USD |
4,102,172.8923 FTM |
0.6846 USD |
0.6169 USD |
0.7193 USD |
0.6900 USD |
| 2024-04-18 |
0.6737 USD |
1,938,862.0071 FTM |
0.6730 USD |
0.6420 USD |
0.7081 USD |
0.6857 USD |
| 2024-04-17 |
0.6794 USD |
2,841,660.5094 FTM |
0.6916 USD |
0.6504 USD |
0.7137 USD |
0.6834 USD |
| 2024-04-16 |
0.6652 USD |
3,242,360.5496 FTM |
0.6425 USD |
0.6244 USD |
0.6899 USD |
0.6807 USD |
| 2024-04-15 |
0.6760 USD |
5,586,160.1536 FTM |
0.7108 USD |
0.6226 USD |
0.7466 USD |
0.6377 USD |
| 2024-04-14 |
0.6658 USD |
8,746,129.9391 FTM |
0.6680 USD |
0.6403 USD |
0.7125 USD |
0.6527 USD |
| 2024-04-13 |
0.6916 USD |
10,532,773.5379 FTM |
0.7439 USD |
0.5550 USD |
0.7615 USD |
0.6010 USD |
| 2024-04-12 |
0.8001 USD |
7,254,678.4597 FTM |
0.9159 USD |
0.6700 USD |
0.9448 USD |
0.7478 USD |
| 2024-04-11 |
0.9478 USD |
3,136,490.7988 FTM |
0.9884 USD |
0.8930 USD |
1.0064 USD |
0.9116 USD |
| 2024-04-10 |
0.9876 USD |
6,290,843.4416 FTM |
1.0166 USD |
0.9563 USD |
1.0464 USD |
0.9674 USD |
| 2024-04-09 |
0.9816 USD |
5,947,092.4857 FTM |
0.9335 USD |
0.9164 USD |
1.0385 USD |
1.0193 USD |
| 2024-04-08 |
0.9136 USD |
2,895,421.0623 FTM |
0.8693 USD |
0.8478 USD |
0.9490 USD |
0.9356 USD |
| 2024-04-07 |
0.8768 USD |
3,081,374.9821 FTM |
0.8464 USD |
0.8387 USD |
0.9171 USD |
0.8621 USD |
| 2024-04-06 |
0.8250 USD |
1,235,299.6524 FTM |
0.7995 USD |
0.7970 USD |
0.8476 USD |
0.8476 USD |
| 2024-04-05 |
0.8062 USD |
3,341,317.3089 FTM |
0.8522 USD |
0.7716 USD |
0.8568 USD |
0.8016 USD |
| 2024-04-04 |
0.8507 USD |
2,568,334.2731 FTM |
0.8176 USD |
0.8081 USD |
0.8935 USD |
0.8509 USD |
| 2024-04-03 |
0.8474 USD |
3,874,189.7371 FTM |
0.8644 USD |
0.8127 USD |
0.8964 USD |
0.8250 USD |
| 2024-04-02 |
0.8941 USD |
3,995,979.2847 FTM |
0.9501 USD |
0.8624 USD |
0.9501 USD |
0.8837 USD |
| 2024-04-01 |
0.9363 USD |
2,200,111.9131 FTM |
1.0038 USD |
0.9035 USD |
1.0038 USD |
0.9443 USD |
| 2024-03-31 |
0.9900 USD |
1,839,459.6227 FTM |
0.9379 USD |
0.9343 USD |
1.0225 USD |
0.9874 USD |
| 2024-03-30 |
0.9522 USD |
1,713,156.3620 FTM |
0.9817 USD |
0.9340 USD |
0.9955 USD |
0.9391 USD |
| 2024-03-29 |
0.9860 USD |
3,911,092.8628 FTM |
1.0198 USD |
0.9507 USD |
1.0220 USD |
0.9739 USD |
| 2024-03-28 |
1.0144 USD |
3,118,705.5030 FTM |
0.9999 USD |
0.9918 USD |
1.0352 USD |
1.0073 USD |
| 2024-03-27 |
1.0404 USD |
4,340,652.3960 FTM |
1.0645 USD |
0.9900 USD |
1.0980 USD |
1.0158 USD |
| 2024-03-26 |
1.1043 USD |
4,476,139.0449 FTM |
1.1277 USD |
1.0561 USD |
1.1568 USD |
1.0714 USD |
| 2024-03-25 |
1.1445 USD |
6,317,173.6432 FTM |
1.0674 USD |
1.0533 USD |
1.2252 USD |
1.1328 USD |
| 2024-03-24 |
1.0571 USD |
2,819,475.2118 FTM |
1.0396 USD |
1.0315 USD |
1.0930 USD |
1.0764 USD |
| 2024-03-23 |
1.0896 USD |
5,314,654.1206 FTM |
1.1447 USD |
1.0500 USD |
1.1447 USD |
1.0501 USD |
| 2024-03-22 |
1.1522 USD |
11,246,980.3548 FTM |
1.1098 USD |
1.0595 USD |
1.2287 USD |
1.1170 USD |
| 2024-03-21 |
1.0769 USD |
7,635,547.7223 FTM |
1.1176 USD |
1.0287 USD |
1.1449 USD |
1.1011 USD |
| 2024-03-20 |
0.9926 USD |
11,997,144.6437 FTM |
1.0282 USD |
0.8963 USD |
1.1534 USD |
1.1192 USD |
| 2024-03-19 |
0.9489 USD |
18,095,274.2302 FTM |
0.9333 USD |
0.7932 USD |
1.0805 USD |
1.0292 USD |
| 2024-03-18 |
0.8885 USD |
9,815,755.9050 FTM |
0.8527 USD |
0.8130 USD |
0.9556 USD |
0.9280 USD |
| 2024-03-17 |
0.8492 USD |
6,304,611.3749 FTM |
0.7994 USD |
0.7566 USD |
0.9159 USD |
0.8633 USD |
| 2024-03-16 |
0.8980 USD |
9,094,290.7794 FTM |
0.8729 USD |
0.7890 USD |
0.9821 USD |
0.8016 USD |
| 2024-03-15 |
0.7888 USD |
4,331,026.5122 FTM |
0.8295 USD |
0.7200 USD |
0.8608 USD |
0.8564 USD |
| 2024-03-14 |
0.8427 USD |
6,163,374.1981 FTM |
0.8941 USD |
0.7800 USD |
0.9038 USD |
0.8333 USD |
| 2024-03-13 |
0.8436 USD |
6,792,494.6782 FTM |
0.8292 USD |
0.8044 USD |
0.9073 USD |
0.8658 USD |
| 2024-03-12 |
0.7915 USD |
4,958,604.4794 FTM |
0.8205 USD |
0.7536 USD |
0.8208 USD |
0.8146 USD |
| 2024-03-11 |
0.8079 USD |
2,958,889.7447 FTM |
0.7517 USD |
0.7209 USD |
0.8586 USD |
0.8038 USD |
| 2024-03-10 |
0.7757 USD |
2,435,618.9402 FTM |
0.7948 USD |
0.7427 USD |
0.8149 USD |
0.7659 USD |
| 2024-03-09 |
0.8124 USD |
1,742,528.7427 FTM |
0.8184 USD |
0.7935 USD |
0.8392 USD |
0.7969 USD |
| 2024-03-08 |
0.8081 USD |
3,864,846.8015 FTM |
0.8500 USD |
0.7600 USD |
0.8677 USD |
0.8140 USD |
| 2024-03-07 |
0.7855 USD |
10,855,953.8073 FTM |
0.7089 USD |
0.7044 USD |
0.8577 USD |
0.8430 USD |
| 2024-03-06 |
0.6856 USD |
15,438,652.8788 FTM |
0.6374 USD |
0.6162 USD |
0.9200 USD |
0.7020 USD |
| 2024-03-05 |
0.6605 USD |
14,980,298.5540 FTM |
0.6442 USD |
0.5500 USD |
0.7343 USD |
0.6071 USD |
| 2024-03-04 |
0.6706 USD |
11,803,987.7348 FTM |
0.7031 USD |
0.6100 USD |
0.7500 USD |
0.6435 USD |
| 2024-03-03 |
0.5600 USD |
6,059,030.4588 FTM |
0.5416 USD |
0.4801 USD |
0.6600 USD |
0.6600 USD |