Identifier on Kucoin: FTM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
0.4428 USDC |
2,270,767.5920 FTM |
0.4370 USDC |
0.4182 USDC |
0.4900 USDC |
0.4800 USDC |
| 2023-02-10 |
0.4472 USDC |
3,595,532.4874 FTM |
0.4484 USDC |
0.4274 USDC |
0.4650 USDC |
0.4337 USDC |
| 2023-02-09 |
0.4932 USDC |
4,867,255.9919 FTM |
0.5273 USDC |
0.4418 USDC |
0.5311 USDC |
0.4549 USDC |
| 2023-02-08 |
0.5588 USDC |
4,064,906.9893 FTM |
0.5887 USDC |
0.5143 USDC |
0.6025 USDC |
0.5200 USDC |
| 2023-02-07 |
0.5502 USDC |
4,176,587.1160 FTM |
0.5268 USDC |
0.5236 USDC |
0.5787 USDC |
0.5783 USDC |
| 2023-02-06 |
0.5568 USDC |
2,863,122.7786 FTM |
0.5679 USDC |
0.5353 USDC |
0.5795 USDC |
0.5403 USDC |
| 2023-02-05 |
0.5863 USDC |
2,655,485.8806 FTM |
0.6167 USDC |
0.5509 USDC |
0.6214 USDC |
0.5607 USDC |
| 2023-02-04 |
0.6293 USDC |
2,874,907.8948 FTM |
0.6320 USDC |
0.6129 USDC |
0.6472 USDC |
0.6204 USDC |
| 2023-02-03 |
0.6266 USDC |
5,547,115.4061 FTM |
0.6084 USDC |
0.5957 USDC |
0.6900 USDC |
0.6388 USDC |
| 2023-02-02 |
0.6037 USDC |
5,455,671.7958 FTM |
0.5757 USDC |
0.5643 USDC |
0.6510 USDC |
0.6155 USDC |
| 2023-02-01 |
0.5329 USDC |
5,195,471.4024 FTM |
0.5371 USDC |
0.4965 USDC |
0.5968 USDC |
0.5904 USDC |
| 2023-01-31 |
0.5036 USDC |
5,446,189.9566 FTM |
0.4834 USDC |
0.4659 USDC |
0.5539 USDC |
0.5377 USDC |
| 2023-01-30 |
0.4713 USDC |
2,899,182.1219 FTM |
0.4900 USDC |
0.4537 USDC |
0.4931 USDC |
0.4652 USDC |
| 2023-01-29 |
0.4735 USDC |
2,556,253.0890 FTM |
0.4487 USDC |
0.4441 USDC |
0.4966 USDC |
0.4900 USDC |
| 2023-01-28 |
0.4645 USDC |
2,194,530.4862 FTM |
0.4667 USDC |
0.4402 USDC |
0.4810 USDC |
0.4425 USDC |
| 2023-01-27 |
0.4716 USDC |
3,419,406.5118 FTM |
0.4846 USDC |
0.4557 USDC |
0.4924 USDC |
0.4660 USDC |
| 2023-01-26 |
0.4583 USDC |
5,478,065.6233 FTM |
0.4104 USDC |
0.3899 USDC |
0.5192 USDC |
0.4818 USDC |
| 2023-01-25 |
0.3938 USDC |
2,475,687.0201 FTM |
0.3767 USDC |
0.3614 USDC |
0.4196 USDC |
0.3944 USDC |
| 2023-01-24 |
0.4092 USDC |
2,065,377.2014 FTM |
0.4021 USDC |
0.3948 USDC |
0.4276 USDC |
0.3984 USDC |
| 2023-01-23 |
0.3932 USDC |
3,465,877.9228 FTM |
0.3802 USDC |
0.3720 USDC |
0.4238 USDC |
0.4079 USDC |
| 2023-01-22 |
0.3729 USDC |
2,308,474.6565 FTM |
0.3410 USDC |
0.3378 USDC |
0.4054 USDC |
0.3867 USDC |
| 2023-01-21 |
0.3496 USDC |
3,012,623.6033 FTM |
0.3473 USDC |
0.3342 USDC |
0.3638 USDC |
0.3475 USDC |
| 2023-01-20 |
0.3105 USDC |
920,467.7523 FTM |
0.3039 USDC |
0.2975 USDC |
0.3322 USDC |
0.3308 USDC |
| 2023-01-19 |
0.3014 USDC |
939,079.4649 FTM |
0.2992 USDC |
0.2926 USDC |
0.3080 USDC |
0.3036 USDC |
| 2023-01-18 |
0.3171 USDC |
2,240,166.7652 FTM |
0.3245 USDC |
0.2950 USDC |
0.3422 USDC |
0.3020 USDC |
| 2023-01-17 |
0.3267 USDC |
986,326.1527 FTM |
0.3174 USDC |
0.3117 USDC |
0.3400 USDC |
0.3319 USDC |
| 2023-01-16 |
0.3241 USDC |
1,659,321.8137 FTM |
0.3256 USDC |
0.3065 USDC |
0.3390 USDC |
0.3207 USDC |
| 2023-01-15 |
0.3276 USDC |
1,914,240.6338 FTM |
0.3462 USDC |
0.3153 USDC |
0.3490 USDC |
0.3264 USDC |
| 2023-01-14 |
0.3202 USDC |
4,249,316.0421 FTM |
0.2930 USDC |
0.2873 USDC |
0.3458 USDC |
0.3371 USDC |
| 2023-01-13 |
0.2872 USDC |
1,988,684.5624 FTM |
0.2733 USDC |
0.2687 USDC |
0.3165 USDC |
0.2952 USDC |
| 2023-01-12 |
0.2603 USDC |
1,789,463.3504 FTM |
0.2568 USDC |
0.2441 USDC |
0.2728 USDC |
0.2692 USDC |
| 2023-01-11 |
0.2398 USDC |
444,861.8753 FTM |
0.2434 USDC |
0.2352 USDC |
0.2451 USDC |
0.2427 USDC |
| 2023-01-10 |
0.2370 USDC |
472,320.0527 FTM |
0.2375 USDC |
0.2323 USDC |
0.2435 USDC |
0.2435 USDC |
| 2023-01-09 |
0.2404 USDC |
1,232,558.7584 FTM |
0.2365 USDC |
0.2300 USDC |
0.2506 USDC |
0.2361 USDC |
| 2023-01-08 |
0.2280 USDC |
402,828.8249 FTM |
0.2271 USDC |
0.2224 USDC |
0.2355 USDC |
0.2345 USDC |
| 2023-01-07 |
0.2253 USDC |
270,087.7463 FTM |
0.2210 USDC |
0.2210 USDC |
0.2292 USDC |
0.2248 USDC |
| 2023-01-06 |
0.2156 USDC |
300,697.1660 FTM |
0.2164 USDC |
0.2065 USDC |
0.2210 USDC |
0.2195 USDC |
| 2023-01-05 |
0.2184 USDC |
441,322.0935 FTM |
0.2189 USDC |
0.2083 USDC |
0.2232 USDC |
0.2159 USDC |
| 2023-01-04 |
0.2184 USDC |
522,302.1317 FTM |
0.2136 USDC |
0.2118 USDC |
0.2226 USDC |
0.2155 USDC |
| 2023-01-03 |
0.2140 USDC |
394,501.4574 FTM |
0.2105 USDC |
0.2084 USDC |
0.2184 USDC |
0.2131 USDC |
| 2023-01-02 |
0.2063 USDC |
318,056.6273 FTM |
0.2008 USDC |
0.1975 USDC |
0.2133 USDC |
0.2120 USDC |
| 2023-01-01 |
0.1999 USDC |
149,813.2224 FTM |
0.1999 USDC |
0.1985 USDC |
0.2011 USDC |
0.2010 USDC |
| 2022-12-31 |
0.1987 USDC |
253,838.0824 FTM |
0.1987 USDC |
0.1954 USDC |
0.2013 USDC |
0.1999 USDC |
| 2022-12-30 |
0.1986 USDC |
225,995.7208 FTM |
0.2013 USDC |
0.1947 USDC |
0.2022 USDC |
0.1980 USDC |
| 2022-12-29 |
0.2011 USDC |
207,967.5952 FTM |
0.1983 USDC |
0.1975 USDC |
0.2026 USDC |
0.2014 USDC |
| 2022-12-28 |
0.1998 USDC |
295,494.7502 FTM |
0.2025 USDC |
0.1931 USDC |
0.2040 USDC |
0.2000 USDC |
| 2022-12-27 |
0.2032 USDC |
156,110.0865 FTM |
0.2056 USDC |
0.1988 USDC |
0.2068 USDC |
0.1998 USDC |
| 2022-12-26 |
0.2048 USDC |
160,817.6335 FTM |
0.2031 USDC |
0.2025 USDC |
0.2063 USDC |
0.2042 USDC |
| 2022-12-25 |
0.2026 USDC |
131,712.9101 FTM |
0.2041 USDC |
0.2002 USDC |
0.2044 USDC |
0.2012 USDC |
| 2022-12-24 |
0.2045 USDC |
175,069.5300 FTM |
0.2045 USDC |
0.2026 USDC |
0.2072 USDC |
0.2046 USDC |