Identifier on Kucoin: FTM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.6882 USDC |
224,023.7407 FTM |
0.6674 USDC |
0.6425 USDC |
0.7315 USDC |
0.6528 USDC |
| 2024-10-01 |
0.7076 USDC |
159,289.0845 FTM |
0.6952 USDC |
0.6552 USDC |
0.7642 USDC |
0.6721 USDC |
| 2024-09-30 |
0.6847 USDC |
155,374.8681 FTM |
0.6761 USDC |
0.6583 USDC |
0.7103 USDC |
0.6990 USDC |
| 2024-09-29 |
0.6853 USDC |
92,134.2396 FTM |
0.6758 USDC |
0.6528 USDC |
0.7310 USDC |
0.6813 USDC |
| 2024-09-28 |
0.6770 USDC |
41,998.1023 FTM |
0.6977 USDC |
0.6654 USDC |
0.7040 USDC |
0.6725 USDC |
| 2024-09-27 |
0.6941 USDC |
47,883.6595 FTM |
0.6938 USDC |
0.6743 USDC |
0.7222 USDC |
0.7034 USDC |
| 2024-09-26 |
0.7030 USDC |
167,330.8043 FTM |
0.6543 USDC |
0.6410 USDC |
0.7388 USDC |
0.6921 USDC |
| 2024-09-25 |
0.6811 USDC |
102,664.9418 FTM |
0.6672 USDC |
0.6606 USDC |
0.7160 USDC |
0.6704 USDC |
| 2024-09-24 |
0.6469 USDC |
126,063.6214 FTM |
0.6394 USDC |
0.6150 USDC |
0.6777 USDC |
0.6649 USDC |
| 2024-09-23 |
0.6537 USDC |
165,222.7534 FTM |
0.6532 USDC |
0.6338 USDC |
0.6842 USDC |
0.6481 USDC |
| 2024-09-22 |
0.6617 USDC |
70,261.7602 FTM |
0.7096 USDC |
0.6349 USDC |
0.7096 USDC |
0.6441 USDC |
| 2024-09-21 |
0.6387 USDC |
84,378.5968 FTM |
0.6430 USDC |
0.6154 USDC |
0.6601 USDC |
0.6438 USDC |
| 2024-09-20 |
0.6453 USDC |
198,113.5172 FTM |
0.6308 USDC |
0.6228 USDC |
0.6765 USDC |
0.6477 USDC |
| 2024-09-19 |
0.6527 USDC |
163,602.8244 FTM |
0.6528 USDC |
0.6298 USDC |
0.6818 USDC |
0.6520 USDC |
| 2024-09-18 |
0.5992 USDC |
203,543.8619 FTM |
0.5752 USDC |
0.5561 USDC |
0.6568 USDC |
0.6476 USDC |
| 2024-09-17 |
0.5631 USDC |
266,246.5236 FTM |
0.5197 USDC |
0.5123 USDC |
0.5861 USDC |
0.5743 USDC |
| 2024-09-16 |
0.5082 USDC |
169,105.9357 FTM |
0.5052 USDC |
0.4826 USDC |
0.5302 USDC |
0.5141 USDC |
| 2024-09-15 |
0.5034 USDC |
176,740.5718 FTM |
0.4738 USDC |
0.4738 USDC |
0.5262 USDC |
0.5131 USDC |
| 2024-09-14 |
0.4750 USDC |
82,815.8982 FTM |
0.4946 USDC |
0.4669 USDC |
0.4955 USDC |
0.4727 USDC |
| 2024-09-13 |
0.4910 USDC |
50,725.6488 FTM |
0.4965 USDC |
0.4761 USDC |
0.5069 USDC |
0.4991 USDC |
| 2024-09-12 |
0.4867 USDC |
50,365.3155 FTM |
0.4786 USDC |
0.4767 USDC |
0.4947 USDC |
0.4888 USDC |
| 2024-09-11 |
0.4902 USDC |
84,940.0677 FTM |
0.5006 USDC |
0.4763 USDC |
0.5011 USDC |
0.4855 USDC |
| 2024-09-10 |
0.4903 USDC |
59,909.3514 FTM |
0.4839 USDC |
0.4782 USDC |
0.5149 USDC |
0.5050 USDC |
| 2024-09-09 |
0.4548 USDC |
144,455.4964 FTM |
0.4158 USDC |
0.4158 USDC |
0.4875 USDC |
0.4814 USDC |
| 2024-09-08 |
0.4044 USDC |
93,151.3875 FTM |
0.3875 USDC |
0.3839 USDC |
0.4182 USDC |
0.4099 USDC |
| 2024-09-07 |
0.3833 USDC |
29,291.6419 FTM |
0.3715 USDC |
0.3687 USDC |
0.3932 USDC |
0.3857 USDC |
| 2024-09-06 |
0.3829 USDC |
67,902.2740 FTM |
0.3815 USDC |
0.3776 USDC |
0.3961 USDC |
0.3807 USDC |
| 2024-09-05 |
0.3905 USDC |
53,840.9831 FTM |
0.3982 USDC |
0.3808 USDC |
0.3982 USDC |
0.3813 USDC |
| 2024-09-04 |
0.3904 USDC |
84,885.5767 FTM |
0.3893 USDC |
0.3695 USDC |
0.4124 USDC |
0.3963 USDC |
| 2024-09-03 |
0.4120 USDC |
73,446.3773 FTM |
0.4282 USDC |
0.3993 USDC |
0.4368 USDC |
0.3997 USDC |
| 2024-09-02 |
0.4111 USDC |
57,008.2612 FTM |
0.4043 USDC |
0.4013 USDC |
0.4280 USDC |
0.4206 USDC |
| 2024-09-01 |
0.4065 USDC |
40,768.6365 FTM |
0.4256 USDC |
0.3988 USDC |
0.4256 USDC |
0.4037 USDC |
| 2024-08-31 |
0.4270 USDC |
14,614.0161 FTM |
0.4283 USDC |
0.4221 USDC |
0.4322 USDC |
0.4240 USDC |
| 2024-08-30 |
0.4230 USDC |
40,986.3903 FTM |
0.4197 USDC |
0.4072 USDC |
0.4385 USDC |
0.4267 USDC |
| 2024-08-29 |
0.4290 USDC |
80,035.7810 FTM |
0.4217 USDC |
0.4132 USDC |
0.4517 USDC |
0.4197 USDC |
| 2024-08-28 |
0.4348 USDC |
107,758.1166 FTM |
0.4418 USDC |
0.4061 USDC |
0.4561 USDC |
0.4192 USDC |
| 2024-08-27 |
0.4832 USDC |
137,379.0029 FTM |
0.4787 USDC |
0.4594 USDC |
0.5108 USDC |
0.4618 USDC |
| 2024-08-26 |
0.5000 USDC |
81,054.7822 FTM |
0.5253 USDC |
0.4746 USDC |
0.5285 USDC |
0.4764 USDC |
| 2024-08-25 |
0.4995 USDC |
78,017.6863 FTM |
0.5115 USDC |
0.4870 USDC |
0.5115 USDC |
0.4983 USDC |
| 2024-08-24 |
0.5145 USDC |
73,470.2226 FTM |
0.5126 USDC |
0.5052 USDC |
0.5310 USDC |
0.5123 USDC |
| 2024-08-23 |
0.4919 USDC |
149,639.8091 FTM |
0.4636 USDC |
0.4623 USDC |
0.5195 USDC |
0.4956 USDC |
| 2024-08-22 |
0.4616 USDC |
205,315.6192 FTM |
0.4603 USDC |
0.4426 USDC |
0.4692 USDC |
0.4620 USDC |
| 2024-08-21 |
0.4317 USDC |
113,881.1156 FTM |
0.3950 USDC |
0.3915 USDC |
0.4640 USDC |
0.4575 USDC |
| 2024-08-20 |
0.3911 USDC |
90,399.1247 FTM |
0.3898 USDC |
0.3795 USDC |
0.3999 USDC |
0.3922 USDC |
| 2024-08-19 |
0.3852 USDC |
115,080.5812 FTM |
0.3861 USDC |
0.3758 USDC |
0.3936 USDC |
0.3853 USDC |
| 2024-08-18 |
0.3866 USDC |
101,443.4508 FTM |
0.3935 USDC |
0.3749 USDC |
0.4021 USDC |
0.3983 USDC |
| 2024-08-17 |
0.3798 USDC |
119,378.9567 FTM |
0.3650 USDC |
0.3631 USDC |
0.3924 USDC |
0.3924 USDC |
| 2024-08-16 |
0.3799 USDC |
122,971.8074 FTM |
0.3866 USDC |
0.3547 USDC |
0.4025 USDC |
0.3697 USDC |
| 2024-08-15 |
0.3794 USDC |
135,623.7746 FTM |
0.3725 USDC |
0.3601 USDC |
0.4067 USDC |
0.3677 USDC |
| 2024-08-14 |
0.3764 USDC |
362,536.7653 FTM |
0.3723 USDC |
0.3632 USDC |
0.3800 USDC |
0.3744 USDC |