Identifier on Kucoin: FTM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.4579 USDC |
23,007.4385 FTM |
0.4582 USDC |
0.4421 USDC |
0.4726 USDC |
0.4497 USDC |
| 2024-07-26 |
0.4512 USDC |
14,623.0201 FTM |
0.4354 USDC |
0.4347 USDC |
0.4593 USDC |
0.4564 USDC |
| 2024-07-25 |
0.4376 USDC |
114,154.2010 FTM |
0.4588 USDC |
0.4164 USDC |
0.4588 USDC |
0.4352 USDC |
| 2024-07-24 |
0.4862 USDC |
72,849.4615 FTM |
0.4913 USDC |
0.4772 USDC |
0.4979 USDC |
0.4813 USDC |
| 2024-07-23 |
0.4925 USDC |
40,100.0407 FTM |
0.5097 USDC |
0.4749 USDC |
0.5155 USDC |
0.4946 USDC |
| 2024-07-22 |
0.5288 USDC |
32,029.8336 FTM |
0.5451 USDC |
0.5139 USDC |
0.5454 USDC |
0.5146 USDC |
| 2024-07-21 |
0.5181 USDC |
39,459.4917 FTM |
0.5235 USDC |
0.4964 USDC |
0.5385 USDC |
0.5383 USDC |
| 2024-07-20 |
0.5213 USDC |
44,729.3141 FTM |
0.5222 USDC |
0.5124 USDC |
0.5347 USDC |
0.5216 USDC |
| 2024-07-19 |
0.4970 USDC |
39,946.7008 FTM |
0.4757 USDC |
0.4665 USDC |
0.5276 USDC |
0.5276 USDC |
| 2024-07-18 |
0.4885 USDC |
65,589.7979 FTM |
0.5143 USDC |
0.4689 USDC |
0.5181 USDC |
0.4803 USDC |
| 2024-07-17 |
0.5263 USDC |
48,036.2718 FTM |
0.5239 USDC |
0.5082 USDC |
0.5354 USDC |
0.5184 USDC |
| 2024-07-16 |
0.5202 USDC |
70,353.3771 FTM |
0.5303 USDC |
0.4957 USDC |
0.5335 USDC |
0.5194 USDC |
| 2024-07-15 |
0.5001 USDC |
73,143.8842 FTM |
0.4870 USDC |
0.4843 USDC |
0.5134 USDC |
0.5112 USDC |
| 2024-07-14 |
0.4842 USDC |
35,958.0944 FTM |
0.4833 USDC |
0.4765 USDC |
0.5034 USDC |
0.4904 USDC |
| 2024-07-13 |
0.4773 USDC |
81,414.7700 FTM |
0.4690 USDC |
0.4642 USDC |
0.4877 USDC |
0.4868 USDC |
| 2024-07-12 |
0.4703 USDC |
251,569.3543 FTM |
0.4606 USDC |
0.4501 USDC |
0.4775 USDC |
0.4694 USDC |
| 2024-07-11 |
0.4669 USDC |
81,225.5904 FTM |
0.4685 USDC |
0.4564 USDC |
0.4904 USDC |
0.4565 USDC |
| 2024-07-10 |
0.4721 USDC |
100,032.8727 FTM |
0.4558 USDC |
0.4533 USDC |
0.4937 USDC |
0.4678 USDC |
| 2024-07-09 |
0.4456 USDC |
81,133.3766 FTM |
0.4296 USDC |
0.4280 USDC |
0.4584 USDC |
0.4547 USDC |
| 2024-07-08 |
0.4278 USDC |
60,781.8826 FTM |
0.4103 USDC |
0.3957 USDC |
0.4540 USDC |
0.4333 USDC |
| 2024-07-07 |
0.4320 USDC |
112,881.9113 FTM |
0.4517 USDC |
0.4174 USDC |
0.4517 USDC |
0.4298 USDC |
| 2024-07-06 |
0.4468 USDC |
107,549.3945 FTM |
0.4245 USDC |
0.4178 USDC |
0.4601 USDC |
0.4551 USDC |
| 2024-07-05 |
0.4083 USDC |
293,834.5380 FTM |
0.4396 USDC |
0.3803 USDC |
0.4396 USDC |
0.4252 USDC |
| 2024-07-04 |
0.4692 USDC |
255,816.8248 FTM |
0.5055 USDC |
0.4500 USDC |
0.5055 USDC |
0.4560 USDC |
| 2024-07-03 |
0.5275 USDC |
114,260.6264 FTM |
0.5863 USDC |
0.4989 USDC |
0.5863 USDC |
0.5031 USDC |
| 2024-07-02 |
0.5873 USDC |
4,116.7442 FTM |
0.5837 USDC |
0.5775 USDC |
0.5949 USDC |
0.5934 USDC |
| 2024-07-01 |
0.5947 USDC |
45,296.3189 FTM |
0.5899 USDC |
0.5783 USDC |
0.6086 USDC |
0.5802 USDC |
| 2024-06-30 |
0.5517 USDC |
20,774.1565 FTM |
0.5426 USDC |
0.5389 USDC |
0.5688 USDC |
0.5673 USDC |
| 2024-06-29 |
0.5438 USDC |
4,068.7348 FTM |
0.5399 USDC |
0.5399 USDC |
0.5483 USDC |
0.5430 USDC |
| 2024-06-28 |
0.5625 USDC |
26,415.5199 FTM |
0.5593 USDC |
0.5403 USDC |
0.5701 USDC |
0.5416 USDC |
| 2024-06-27 |
0.5772 USDC |
28,582.6687 FTM |
0.5724 USDC |
0.5659 USDC |
0.5912 USDC |
0.5691 USDC |
| 2024-06-26 |
0.5769 USDC |
36,300.5239 FTM |
0.5943 USDC |
0.5609 USDC |
0.5990 USDC |
0.5755 USDC |
| 2024-06-25 |
0.6063 USDC |
102,081.4005 FTM |
0.6162 USDC |
0.5920 USDC |
0.6267 USDC |
0.5962 USDC |
| 2024-06-24 |
0.5690 USDC |
252,770.8251 FTM |
0.5900 USDC |
0.5400 USDC |
0.6100 USDC |
0.6030 USDC |
| 2024-06-23 |
0.5782 USDC |
44,741.8505 FTM |
0.5733 USDC |
0.5611 USDC |
0.5909 USDC |
0.5712 USDC |
| 2024-06-22 |
0.5794 USDC |
75,254.2483 FTM |
0.5749 USDC |
0.5584 USDC |
0.5916 USDC |
0.5815 USDC |
| 2024-06-21 |
0.5745 USDC |
71,970.0739 FTM |
0.5457 USDC |
0.5413 USDC |
0.5887 USDC |
0.5735 USDC |
| 2024-06-20 |
0.5623 USDC |
182,553.7599 FTM |
0.5344 USDC |
0.5332 USDC |
0.5830 USDC |
0.5604 USDC |
| 2024-06-19 |
0.5488 USDC |
72,835.6834 FTM |
0.5354 USDC |
0.5289 USDC |
0.5680 USDC |
0.5433 USDC |
| 2024-06-18 |
0.5052 USDC |
157,348.5260 FTM |
0.5671 USDC |
0.4762 USDC |
0.5671 USDC |
0.5092 USDC |
| 2024-06-17 |
0.6062 USDC |
56,024.8044 FTM |
0.6422 USDC |
0.5733 USDC |
0.6478 USDC |
0.5942 USDC |
| 2024-06-16 |
0.6241 USDC |
39,619.4535 FTM |
0.6228 USDC |
0.6122 USDC |
0.6458 USDC |
0.6458 USDC |
| 2024-06-15 |
0.6257 USDC |
31,109.4762 FTM |
0.6214 USDC |
0.6209 USDC |
0.6365 USDC |
0.6270 USDC |
| 2024-06-14 |
0.6298 USDC |
42,007.1690 FTM |
0.6416 USDC |
0.6081 USDC |
0.6531 USDC |
0.6175 USDC |
| 2024-06-13 |
0.6487 USDC |
55,286.0963 FTM |
0.6763 USDC |
0.6303 USDC |
0.6763 USDC |
0.6452 USDC |
| 2024-06-12 |
0.6704 USDC |
105,877.4147 FTM |
0.6322 USDC |
0.6147 USDC |
0.6950 USDC |
0.6764 USDC |
| 2024-06-11 |
0.6531 USDC |
85,282.5617 FTM |
0.6769 USDC |
0.6249 USDC |
0.6769 USDC |
0.6311 USDC |
| 2024-06-10 |
0.6883 USDC |
17,324.3328 FTM |
0.6914 USDC |
0.6707 USDC |
0.6983 USDC |
0.6856 USDC |
| 2024-06-09 |
0.6881 USDC |
17,259.5425 FTM |
0.6938 USDC |
0.6794 USDC |
0.7013 USDC |
0.6974 USDC |
| 2024-06-08 |
0.7092 USDC |
46,902.1861 FTM |
0.7199 USDC |
0.6873 USDC |
0.7284 USDC |
0.6917 USDC |