Identifier on Kucoin: FTM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
0.3585 USDC |
20,624.2559 FTM |
0.3515 USDC |
0.3365 USDC |
0.3749 USDC |
0.3674 USDC |
| 2024-08-12 |
0.3449 USDC |
20,024.3032 FTM |
0.3259 USDC |
0.3232 USDC |
0.3608 USDC |
0.3460 USDC |
| 2024-08-11 |
0.3502 USDC |
42,201.8219 FTM |
0.3503 USDC |
0.3349 USDC |
0.3636 USDC |
0.3350 USDC |
| 2024-08-10 |
0.3402 USDC |
63,936.8013 FTM |
0.3422 USDC |
0.3325 USDC |
0.3532 USDC |
0.3512 USDC |
| 2024-08-09 |
0.3370 USDC |
25,576.3443 FTM |
0.3433 USDC |
0.3313 USDC |
0.3449 USDC |
0.3364 USDC |
| 2024-08-08 |
0.3164 USDC |
53,305.0994 FTM |
0.2950 USDC |
0.2923 USDC |
0.3331 USDC |
0.3331 USDC |
| 2024-08-07 |
0.3125 USDC |
59,121.1359 FTM |
0.3151 USDC |
0.2978 USDC |
0.3241 USDC |
0.2996 USDC |
| 2024-08-06 |
0.3126 USDC |
131,567.6392 FTM |
0.2958 USDC |
0.2958 USDC |
0.3218 USDC |
0.3191 USDC |
| 2024-08-05 |
0.2903 USDC |
714,689.3502 FTM |
0.3459 USDC |
0.2612 USDC |
0.3475 USDC |
0.2944 USDC |
| 2024-08-04 |
0.3577 USDC |
90,304.5421 FTM |
0.3583 USDC |
0.3298 USDC |
0.3740 USDC |
0.3524 USDC |
| 2024-08-03 |
0.3859 USDC |
80,909.8245 FTM |
0.3885 USDC |
0.3643 USDC |
0.3970 USDC |
0.3655 USDC |
| 2024-08-02 |
0.3985 USDC |
54,757.3733 FTM |
0.4169 USDC |
0.3812 USDC |
0.4234 USDC |
0.3847 USDC |
| 2024-08-01 |
0.3976 USDC |
34,270.8681 FTM |
0.4125 USDC |
0.3789 USDC |
0.4182 USDC |
0.3857 USDC |
| 2024-07-31 |
0.4297 USDC |
30,624.8287 FTM |
0.4343 USDC |
0.4151 USDC |
0.4388 USDC |
0.4151 USDC |
| 2024-07-30 |
0.4564 USDC |
82,555.9040 FTM |
0.4452 USDC |
0.4336 USDC |
0.4758 USDC |
0.4364 USDC |
| 2024-07-29 |
0.4599 USDC |
45,898.7539 FTM |
0.4446 USDC |
0.4439 USDC |
0.4743 USDC |
0.4439 USDC |
| 2024-07-28 |
0.4489 USDC |
16,540.9035 FTM |
0.4541 USDC |
0.4389 USDC |
0.4552 USDC |
0.4427 USDC |