Identifier on Kraken: FTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
0.5190 USD |
2,407,655.5871 FTM |
0.4896 USD |
0.4895 USD |
0.5426 USD |
0.5316 USD |
| 2024-03-01 |
0.4864 USD |
2,328,168.1087 FTM |
0.4619 USD |
0.4604 USD |
0.5072 USD |
0.4901 USD |
| 2024-02-29 |
0.4794 USD |
3,055,549.8078 FTM |
0.4770 USD |
0.4510 USD |
0.4923 USD |
0.4658 USD |
| 2024-02-28 |
0.4736 USD |
6,056,655.2540 FTM |
0.4477 USD |
0.4187 USD |
0.4983 USD |
0.4649 USD |
| 2024-02-27 |
0.4484 USD |
9,633,534.8954 FTM |
0.4354 USD |
0.4313 USD |
0.4574 USD |
0.4458 USD |
| 2024-02-26 |
0.4264 USD |
4,079,358.6457 FTM |
0.4172 USD |
0.4110 USD |
0.4369 USD |
0.4340 USD |
| 2024-02-25 |
0.4171 USD |
924,524.6715 FTM |
0.4210 USD |
0.4114 USD |
0.4241 USD |
0.4181 USD |
| 2024-02-24 |
0.4085 USD |
1,116,168.3704 FTM |
0.3949 USD |
0.3873 USD |
0.4230 USD |
0.4201 USD |
| 2024-02-23 |
0.3969 USD |
1,796,648.8959 FTM |
0.4024 USD |
0.3852 USD |
0.4060 USD |
0.4010 USD |
| 2024-02-22 |
0.4116 USD |
1,607,275.6574 FTM |
0.4042 USD |
0.3933 USD |
0.4215 USD |
0.4069 USD |
| 2024-02-21 |
0.3991 USD |
1,789,367.4476 FTM |
0.4244 USD |
0.3897 USD |
0.4245 USD |
0.4041 USD |
| 2024-02-20 |
0.4183 USD |
4,060,486.9352 FTM |
0.4322 USD |
0.3980 USD |
0.4399 USD |
0.4253 USD |
| 2024-02-19 |
0.4291 USD |
4,524,198.5598 FTM |
0.4222 USD |
0.4222 USD |
0.4411 USD |
0.4312 USD |
| 2024-02-18 |
0.4112 USD |
1,701,102.5898 FTM |
0.4008 USD |
0.3972 USD |
0.4259 USD |
0.4240 USD |
| 2024-02-17 |
0.3982 USD |
941,455.8404 FTM |
0.4076 USD |
0.3868 USD |
0.4106 USD |
0.3978 USD |
| 2024-02-16 |
0.4150 USD |
2,887,483.2612 FTM |
0.4167 USD |
0.3981 USD |
0.4252 USD |
0.4054 USD |
| 2024-02-15 |
0.4141 USD |
2,507,627.8396 FTM |
0.4122 USD |
0.4020 USD |
0.4208 USD |
0.4149 USD |
| 2024-02-14 |
0.4093 USD |
3,913,554.2809 FTM |
0.3934 USD |
0.3695 USD |
0.4250 USD |
0.4103 USD |
| 2024-02-13 |
0.3948 USD |
1,657,514.7075 FTM |
0.4027 USD |
0.3824 USD |
0.4037 USD |
0.3945 USD |
| 2024-02-12 |
0.3938 USD |
1,563,743.5370 FTM |
0.3859 USD |
0.3740 USD |
0.4068 USD |
0.4013 USD |
| 2024-02-11 |
0.3959 USD |
2,041,935.5680 FTM |
0.3996 USD |
0.3840 USD |
0.4005 USD |
0.3865 USD |
| 2024-02-10 |
0.3944 USD |
803,765.9260 FTM |
0.3989 USD |
0.3865 USD |
0.4037 USD |
0.4005 USD |
| 2024-02-09 |
0.3945 USD |
2,299,867.4391 FTM |
0.3761 USD |
0.3751 USD |
0.4054 USD |
0.3993 USD |
| 2024-02-08 |
0.3710 USD |
2,438,912.4052 FTM |
0.3670 USD |
0.3645 USD |
0.3760 USD |
0.3738 USD |
| 2024-02-07 |
0.3628 USD |
1,337,754.3726 FTM |
0.3566 USD |
0.3485 USD |
0.3686 USD |
0.3665 USD |
| 2024-02-06 |
0.3580 USD |
1,722,526.6627 FTM |
0.3591 USD |
0.3533 USD |
0.3631 USD |
0.3592 USD |
| 2024-02-05 |
0.3575 USD |
1,412,734.5977 FTM |
0.3494 USD |
0.3418 USD |
0.3641 USD |
0.3544 USD |
| 2024-02-04 |
0.3505 USD |
696,423.7002 FTM |
0.3559 USD |
0.3457 USD |
0.3600 USD |
0.3503 USD |
| 2024-02-03 |
0.3599 USD |
361,629.1606 FTM |
0.3629 USD |
0.3535 USD |
0.3665 USD |
0.3574 USD |
| 2024-02-02 |
0.3604 USD |
1,575,476.1477 FTM |
0.3549 USD |
0.3545 USD |
0.3657 USD |
0.3599 USD |
| 2024-02-01 |
0.3495 USD |
2,232,346.4800 FTM |
0.3533 USD |
0.3434 USD |
0.3553 USD |
0.3548 USD |
| 2024-01-31 |
0.3639 USD |
4,448,833.5711 FTM |
0.3753 USD |
0.3495 USD |
0.3755 USD |
0.3526 USD |
| 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 |