Identifier on Kucoin: FTM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.9726 USDC |
59,290.5714 FTM |
0.9632 USDC |
0.9354 USDC |
1.0174 USDC |
0.9730 USDC |
| 2024-12-22 |
0.9732 USDC |
60,414.9932 FTM |
0.9626 USDC |
0.9304 USDC |
1.0174 USDC |
0.9615 USDC |
| 2024-12-21 |
1.0263 USDC |
120,045.3790 FTM |
0.9912 USDC |
0.9560 USDC |
1.0997 USDC |
0.9852 USDC |
| 2024-12-20 |
0.9341 USDC |
215,885.0731 FTM |
0.9973 USDC |
0.8434 USDC |
1.0282 USDC |
0.9947 USDC |
| 2024-12-19 |
1.0822 USDC |
301,437.3950 FTM |
1.1094 USDC |
0.9663 USDC |
1.1806 USDC |
1.0159 USDC |
| 2024-12-18 |
1.1932 USDC |
428,360.7347 FTM |
1.3185 USDC |
1.0894 USDC |
1.3634 USDC |
1.1377 USDC |
| 2024-12-17 |
1.3791 USDC |
64,882.7570 FTM |
1.3831 USDC |
1.3297 USDC |
1.4311 USDC |
1.3559 USDC |
| 2024-12-16 |
1.4049 USDC |
78,922.9102 FTM |
1.4315 USDC |
1.3422 USDC |
1.4745 USDC |
1.3921 USDC |
| 2024-12-15 |
1.3532 USDC |
160,862.7859 FTM |
1.2195 USDC |
1.1978 USDC |
1.4191 USDC |
1.4093 USDC |
| 2024-12-14 |
1.2900 USDC |
55,376.9692 FTM |
1.3151 USDC |
1.2180 USDC |
1.3236 USDC |
1.2296 USDC |
| 2024-12-13 |
1.2388 USDC |
112,494.8116 FTM |
1.2286 USDC |
1.1939 USDC |
1.3130 USDC |
1.2980 USDC |
| 2024-12-12 |
1.2731 USDC |
107,662.0680 FTM |
1.2500 USDC |
1.2455 USDC |
1.3236 USDC |
1.2601 USDC |
| 2024-12-11 |
1.2002 USDC |
62,459.1078 FTM |
1.1561 USDC |
1.1174 USDC |
1.2450 USDC |
1.2292 USDC |
| 2024-12-10 |
1.1325 USDC |
101,581.7985 FTM |
1.1219 USDC |
1.0536 USDC |
1.2014 USDC |
1.0950 USDC |
| 2024-12-09 |
1.2522 USDC |
104,702.0963 FTM |
1.3339 USDC |
1.1973 USDC |
1.3339 USDC |
1.2337 USDC |
| 2024-12-08 |
1.3321 USDC |
81,226.0659 FTM |
1.3161 USDC |
1.2928 USDC |
1.3745 USDC |
1.3200 USDC |
| 2024-12-07 |
1.3481 USDC |
166,054.5262 FTM |
1.3152 USDC |
1.3075 USDC |
1.3964 USDC |
1.3207 USDC |
| 2024-12-06 |
1.3192 USDC |
134,747.0886 FTM |
1.3151 USDC |
1.2615 USDC |
1.3628 USDC |
1.3338 USDC |
| 2024-12-05 |
1.2451 USDC |
146,726.7449 FTM |
1.2142 USDC |
1.1553 USDC |
1.3066 USDC |
1.2546 USDC |
| 2024-12-04 |
1.2493 USDC |
334,373.5669 FTM |
1.2430 USDC |
1.1823 USDC |
1.2996 USDC |
1.2240 USDC |
| 2024-12-03 |
1.2450 USDC |
321,925.0310 FTM |
1.2426 USDC |
1.1166 USDC |
1.3500 USDC |
1.2759 USDC |
| 2024-12-02 |
1.0390 USDC |
219,655.1230 FTM |
1.1002 USDC |
0.9858 USDC |
1.1079 USDC |
1.0984 USDC |
| 2024-12-01 |
1.0533 USDC |
83,327.2722 FTM |
1.0461 USDC |
1.0239 USDC |
1.0980 USDC |
1.0755 USDC |
| 2024-11-30 |
1.0611 USDC |
104,878.5829 FTM |
1.0289 USDC |
1.0126 USDC |
1.0904 USDC |
1.0608 USDC |
| 2024-11-29 |
1.0209 USDC |
98,686.1512 FTM |
1.0001 USDC |
0.9995 USDC |
1.0511 USDC |
1.0232 USDC |
| 2024-11-28 |
1.0355 USDC |
104,571.0306 FTM |
1.0436 USDC |
0.9856 USDC |
1.1065 USDC |
1.0034 USDC |
| 2024-11-27 |
1.0719 USDC |
140,401.0236 FTM |
1.0825 USDC |
1.0251 USDC |
1.1474 USDC |
1.0653 USDC |
| 2024-11-26 |
1.0075 USDC |
347,241.9163 FTM |
0.9841 USDC |
0.9245 USDC |
1.0795 USDC |
1.0579 USDC |
| 2024-11-25 |
0.9614 USDC |
162,392.3006 FTM |
1.0057 USDC |
0.9094 USDC |
1.0108 USDC |
0.9816 USDC |
| 2024-11-24 |
0.9047 USDC |
256,842.4236 FTM |
0.8733 USDC |
0.8326 USDC |
0.9676 USDC |
0.9449 USDC |
| 2024-11-23 |
0.8506 USDC |
299,527.4914 FTM |
0.7646 USDC |
0.7541 USDC |
0.9479 USDC |
0.8565 USDC |
| 2024-11-22 |
0.7110 USDC |
127,794.5026 FTM |
0.7073 USDC |
0.6828 USDC |
0.7342 USDC |
0.7081 USDC |
| 2024-11-21 |
0.6749 USDC |
493,026.4660 FTM |
0.6718 USDC |
0.6427 USDC |
0.7249 USDC |
0.7120 USDC |
| 2024-11-20 |
0.6737 USDC |
378,929.9854 FTM |
0.6953 USDC |
0.6650 USDC |
0.7111 USDC |
0.6700 USDC |
| 2024-11-19 |
0.7076 USDC |
962,891.9525 FTM |
0.7235 USDC |
0.6860 USDC |
0.7292 USDC |
0.6860 USDC |
| 2024-11-18 |
0.7084 USDC |
212,415.8978 FTM |
0.6995 USDC |
0.6900 USDC |
0.7334 USDC |
0.7182 USDC |
| 2024-11-17 |
0.7274 USDC |
92,223.9666 FTM |
0.7457 USDC |
0.6834 USDC |
0.7629 USDC |
0.6900 USDC |
| 2024-11-16 |
0.7395 USDC |
129,076.1196 FTM |
0.7049 USDC |
0.7000 USDC |
0.7686 USDC |
0.7607 USDC |
| 2024-11-15 |
0.6948 USDC |
67,294.9009 FTM |
0.6771 USDC |
0.6626 USDC |
0.7265 USDC |
0.7153 USDC |
| 2024-11-14 |
0.7021 USDC |
84,071.0632 FTM |
0.7043 USDC |
0.6709 USDC |
0.7413 USDC |
0.6936 USDC |
| 2024-11-13 |
0.7187 USDC |
177,147.4879 FTM |
0.7615 USDC |
0.6843 USDC |
0.7744 USDC |
0.7527 USDC |
| 2024-11-12 |
0.7815 USDC |
275,259.5737 FTM |
0.8205 USDC |
0.7214 USDC |
0.8690 USDC |
0.7529 USDC |
| 2024-11-11 |
0.7915 USDC |
121,790.0766 FTM |
0.7864 USDC |
0.7537 USDC |
0.8324 USDC |
0.8274 USDC |
| 2024-11-10 |
0.7729 USDC |
113,496.1819 FTM |
0.7578 USDC |
0.7325 USDC |
0.8091 USDC |
0.8089 USDC |
| 2024-11-09 |
0.7377 USDC |
61,651.8204 FTM |
0.7187 USDC |
0.7121 USDC |
0.7641 USDC |
0.7172 USDC |
| 2024-11-08 |
0.7196 USDC |
75,679.9568 FTM |
0.7243 USDC |
0.6999 USDC |
0.7374 USDC |
0.7107 USDC |
| 2024-11-07 |
0.7068 USDC |
135,154.8353 FTM |
0.6944 USDC |
0.6864 USDC |
0.7355 USDC |
0.7260 USDC |
| 2024-11-06 |
0.6523 USDC |
110,620.2275 FTM |
0.5840 USDC |
0.5840 USDC |
0.6686 USDC |
0.6588 USDC |
| 2024-11-05 |
0.5739 USDC |
32,758.7068 FTM |
0.5497 USDC |
0.5467 USDC |
0.6096 USDC |
0.5788 USDC |
| 2024-11-04 |
0.5682 USDC |
67,715.5661 FTM |
0.5954 USDC |
0.5311 USDC |
0.6076 USDC |
0.5465 USDC |