Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-30 |
0.3843 USD |
2,630,270.3606 FTM |
0.3845 USD |
0.3733 USD |
0.3951 USD |
0.3742 USD |
| 2024-01-29 |
0.3856 USD |
1,737,133.1030 FTM |
0.3741 USD |
0.3728 USD |
0.3952 USD |
0.3865 USD |
| 2024-01-28 |
0.3808 USD |
4,276,858.6416 FTM |
0.3746 USD |
0.3686 USD |
0.3960 USD |
0.3755 USD |
| 2024-01-27 |
0.3683 USD |
1,590,210.9797 FTM |
0.3631 USD |
0.3616 USD |
0.3760 USD |
0.3738 USD |
| 2024-01-26 |
0.3490 USD |
3,186,640.5292 FTM |
0.3344 USD |
0.3317 USD |
0.3676 USD |
0.3622 USD |
| 2024-01-25 |
0.3346 USD |
916,388.1800 FTM |
0.3406 USD |
0.3273 USD |
0.3434 USD |
0.3340 USD |
| 2024-01-24 |
0.3340 USD |
1,252,566.7327 FTM |
0.3298 USD |
0.3250 USD |
0.3452 USD |
0.3405 USD |
| 2024-01-23 |
0.3233 USD |
3,917,749.0132 FTM |
0.3390 USD |
0.3072 USD |
0.3449 USD |
0.3201 USD |
| 2024-01-22 |
0.3493 USD |
3,322,314.9147 FTM |
0.3659 USD |
0.3360 USD |
0.3660 USD |
0.3384 USD |
| 2024-01-21 |
0.3721 USD |
908,950.1967 FTM |
0.3702 USD |
0.3635 USD |
0.3774 USD |
0.3636 USD |
| 2024-01-20 |
0.3656 USD |
765,261.5714 FTM |
0.3626 USD |
0.3563 USD |
0.3696 USD |
0.3683 USD |
| 2024-01-19 |
0.3605 USD |
1,490,140.2161 FTM |
0.3694 USD |
0.3438 USD |
0.3694 USD |
0.3621 USD |
| 2024-01-18 |
0.3841 USD |
2,280,490.9590 FTM |
0.3989 USD |
0.3633 USD |
0.4014 USD |
0.3705 USD |
| 2024-01-17 |
0.4041 USD |
1,622,395.5478 FTM |
0.4186 USD |
0.3934 USD |
0.4200 USD |
0.3980 USD |
| 2024-01-16 |
0.4060 USD |
3,173,148.6727 FTM |
0.3876 USD |
0.3868 USD |
0.4234 USD |
0.4164 USD |
| 2024-01-15 |
0.3929 USD |
1,276,930.4427 FTM |
0.3812 USD |
0.3802 USD |
0.4004 USD |
0.3935 USD |
| 2024-01-14 |
0.3922 USD |
1,301,360.7907 FTM |
0.3959 USD |
0.3780 USD |
0.4037 USD |
0.3852 USD |
| 2024-01-13 |
0.3932 USD |
1,021,204.2122 FTM |
0.3923 USD |
0.3768 USD |
0.4006 USD |
0.3974 USD |
| 2024-01-12 |
0.4020 USD |
3,323,300.7206 FTM |
0.4240 USD |
0.3781 USD |
0.4298 USD |
0.3908 USD |
| 2024-01-11 |
0.4295 USD |
4,443,811.8618 FTM |
0.4269 USD |
0.4148 USD |
0.4450 USD |
0.4247 USD |
| 2024-01-10 |
0.3842 USD |
2,436,492.7488 FTM |
0.3748 USD |
0.3670 USD |
0.4053 USD |
0.4053 USD |
| 2024-01-09 |
0.3814 USD |
2,955,830.0245 FTM |
0.4015 USD |
0.3607 USD |
0.4047 USD |
0.3700 USD |
| 2024-01-08 |
0.3814 USD |
6,219,400.9629 FTM |
0.3799 USD |
0.3477 USD |
0.4022 USD |
0.4022 USD |
| 2024-01-07 |
0.3990 USD |
1,160,787.4017 FTM |
0.3999 USD |
0.3776 USD |
0.4089 USD |
0.3776 USD |
| 2024-01-06 |
0.4036 USD |
2,312,021.8866 FTM |
0.4241 USD |
0.3880 USD |
0.4243 USD |
0.4007 USD |
| 2024-01-05 |
0.4263 USD |
4,785,191.9507 FTM |
0.4510 USD |
0.3967 USD |
0.4541 USD |
0.4221 USD |
| 2024-01-04 |
0.4370 USD |
2,419,419.8227 FTM |
0.4327 USD |
0.4250 USD |
0.4563 USD |
0.4524 USD |
| 2024-01-03 |
0.4359 USD |
7,472,487.9803 FTM |
0.4881 USD |
0.3319 USD |
0.4984 USD |
0.4317 USD |
| 2024-01-02 |
0.4999 USD |
3,659,551.1862 FTM |
0.5031 USD |
0.4801 USD |
0.5214 USD |
0.4843 USD |
| 2024-01-01 |
0.4930 USD |
2,963,265.3446 FTM |
0.4739 USD |
0.4645 USD |
0.5091 USD |
0.4992 USD |
| 2023-12-31 |
0.4789 USD |
1,768,172.6392 FTM |
0.4659 USD |
0.4596 USD |
0.4891 USD |
0.4860 USD |
| 2023-12-30 |
0.4675 USD |
2,456,616.4427 FTM |
0.4759 USD |
0.4561 USD |
0.4808 USD |
0.4695 USD |
| 2023-12-29 |
0.4884 USD |
2,809,871.1218 FTM |
0.4815 USD |
0.4712 USD |
0.5069 USD |
0.4761 USD |
| 2023-12-28 |
0.4909 USD |
3,806,843.9218 FTM |
0.5072 USD |
0.4706 USD |
0.5203 USD |
0.4797 USD |
| 2023-12-27 |
0.5124 USD |
5,393,182.3896 FTM |
0.5383 USD |
0.4961 USD |
0.5440 USD |
0.5073 USD |
| 2023-12-26 |
0.5311 USD |
4,371,142.0215 FTM |
0.5566 USD |
0.4820 USD |
0.5672 USD |
0.5235 USD |
| 2023-12-25 |
0.5446 USD |
4,674,490.1847 FTM |
0.5294 USD |
0.5161 USD |
0.5659 USD |
0.5536 USD |
| 2023-12-24 |
0.5235 USD |
5,634,212.6677 FTM |
0.5146 USD |
0.4979 USD |
0.5489 USD |
0.5163 USD |
| 2023-12-23 |
0.5020 USD |
3,782,018.4785 FTM |
0.4881 USD |
0.4760 USD |
0.5257 USD |
0.5194 USD |
| 2023-12-22 |
0.4911 USD |
6,299,731.8692 FTM |
0.4880 USD |
0.4700 USD |
0.5188 USD |
0.4923 USD |
| 2023-12-21 |
0.4673 USD |
9,776,973.4188 FTM |
0.4469 USD |
0.4360 USD |
0.4977 USD |
0.4846 USD |
| 2023-12-20 |
0.4252 USD |
8,012,292.6021 FTM |
0.3976 USD |
0.3905 USD |
0.4553 USD |
0.4436 USD |
| 2023-12-19 |
0.4079 USD |
7,197,680.4018 FTM |
0.4136 USD |
0.3923 USD |
0.4209 USD |
0.3972 USD |
| 2023-12-18 |
0.4017 USD |
8,549,525.9684 FTM |
0.3934 USD |
0.3743 USD |
0.4208 USD |
0.4170 USD |
| 2023-12-17 |
0.4102 USD |
4,222,257.7194 FTM |
0.4190 USD |
0.3928 USD |
0.4264 USD |
0.3938 USD |
| 2023-12-16 |
0.4245 USD |
4,416,854.9124 FTM |
0.4218 USD |
0.4082 USD |
0.4429 USD |
0.4170 USD |
| 2023-12-15 |
0.4299 USD |
7,610,187.2856 FTM |
0.4390 USD |
0.4156 USD |
0.4575 USD |
0.4473 USD |
| 2023-12-14 |
0.4205 USD |
9,097,423.0256 FTM |
0.3916 USD |
0.3900 USD |
0.4477 USD |
0.4413 USD |
| 2023-12-13 |
0.3775 USD |
4,271,619.5914 FTM |
0.3944 USD |
0.3587 USD |
0.3962 USD |
0.3923 USD |
| 2023-12-12 |
0.3913 USD |
8,120,932.4275 FTM |
0.3646 USD |
0.3638 USD |
0.4190 USD |
0.3816 USD |