Identifier on Kucoin: FTM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.6946 USDC |
63,713.2671 FTM |
0.6933 USDC |
0.6764 USDC |
0.7223 USDC |
0.7086 USDC |
| 2024-05-04 |
0.6937 USDC |
117,106.6450 FTM |
0.7049 USDC |
0.6885 USDC |
0.7134 USDC |
0.6957 USDC |
| 2024-05-03 |
0.6855 USDC |
64,618.4050 FTM |
0.6744 USDC |
0.6626 USDC |
0.7048 USDC |
0.7015 USDC |
| 2024-05-02 |
0.6735 USDC |
111,360.0152 FTM |
0.6623 USDC |
0.6584 USDC |
0.6856 USDC |
0.6795 USDC |
| 2024-05-01 |
0.6449 USDC |
163,320.0193 FTM |
0.6425 USDC |
0.6129 USDC |
0.6902 USDC |
0.6629 USDC |
| 2024-04-30 |
0.6642 USDC |
187,557.4532 FTM |
0.7169 USDC |
0.6372 USDC |
0.7261 USDC |
0.6433 USDC |
| 2024-04-29 |
0.7118 USDC |
190,652.5917 FTM |
0.7143 USDC |
0.6982 USDC |
0.7250 USDC |
0.7189 USDC |
| 2024-04-28 |
0.7204 USDC |
29,051.0242 FTM |
0.7207 USDC |
0.7103 USDC |
0.7314 USDC |
0.7167 USDC |
| 2024-04-27 |
0.7025 USDC |
99,548.4465 FTM |
0.7216 USDC |
0.6762 USDC |
0.7333 USDC |
0.7201 USDC |
| 2024-04-26 |
0.7512 USDC |
106,481.6208 FTM |
0.7552 USDC |
0.7257 USDC |
0.7782 USDC |
0.7257 USDC |
| 2024-04-25 |
0.7537 USDC |
153,243.5502 FTM |
0.7319 USDC |
0.7103 USDC |
0.7876 USDC |
0.7543 USDC |
| 2024-04-24 |
0.7391 USDC |
161,516.7729 FTM |
0.7309 USDC |
0.7103 USDC |
0.7674 USDC |
0.7281 USDC |
| 2024-04-23 |
0.7475 USDC |
174,330.6106 FTM |
0.7665 USDC |
0.7325 USDC |
0.7730 USDC |
0.7428 USDC |
| 2024-04-22 |
0.7732 USDC |
13,829.0142 FTM |
0.7539 USDC |
0.7399 USDC |
0.7916 USDC |
0.7654 USDC |
| 2024-04-21 |
0.7589 USDC |
31,895.4338 FTM |
0.7522 USDC |
0.7388 USDC |
0.7856 USDC |
0.7467 USDC |
| 2024-04-20 |
0.7184 USDC |
20,937.4888 FTM |
0.6953 USDC |
0.6781 USDC |
0.7479 USDC |
0.7449 USDC |
| 2024-04-19 |
0.6877 USDC |
60,709.4981 FTM |
0.6781 USDC |
0.6173 USDC |
0.7173 USDC |
0.7040 USDC |
| 2024-04-18 |
0.6706 USDC |
28,410.0211 FTM |
0.6777 USDC |
0.6427 USDC |
0.6998 USDC |
0.6896 USDC |
| 2024-04-17 |
0.6775 USDC |
156,897.7662 FTM |
0.6898 USDC |
0.6537 USDC |
0.7138 USDC |
0.6891 USDC |
| 2024-04-16 |
0.6647 USDC |
89,000.8644 FTM |
0.6410 USDC |
0.6263 USDC |
0.6959 USDC |
0.6904 USDC |
| 2024-04-15 |
0.6756 USDC |
199,664.9213 FTM |
0.7089 USDC |
0.6235 USDC |
0.7464 USDC |
0.6504 USDC |
| 2024-04-14 |
0.6732 USDC |
193,317.0230 FTM |
0.6641 USDC |
0.6327 USDC |
0.7103 USDC |
0.6540 USDC |
| 2024-04-13 |
0.6991 USDC |
323,424.0664 FTM |
0.7395 USDC |
0.5525 USDC |
0.7589 USDC |
0.6665 USDC |
| 2024-04-12 |
0.7984 USDC |
169,376.5712 FTM |
0.9221 USDC |
0.6082 USDC |
0.9410 USDC |
0.7411 USDC |
| 2024-04-11 |
0.9416 USDC |
114,782.1325 FTM |
0.9873 USDC |
0.8935 USDC |
1.0033 USDC |
0.9203 USDC |
| 2024-04-10 |
0.9964 USDC |
104,550.6329 FTM |
1.0226 USDC |
0.9561 USDC |
1.0455 USDC |
0.9664 USDC |
| 2024-04-09 |
0.9707 USDC |
250,445.6200 FTM |
0.9250 USDC |
0.9192 USDC |
1.0396 USDC |
1.0255 USDC |
| 2024-04-08 |
0.9239 USDC |
87,264.8173 FTM |
0.8620 USDC |
0.8488 USDC |
0.9453 USDC |
0.9346 USDC |
| 2024-04-07 |
0.8790 USDC |
77,377.6352 FTM |
0.8457 USDC |
0.8398 USDC |
0.9148 USDC |
0.8591 USDC |
| 2024-04-06 |
0.8320 USDC |
65,977.6691 FTM |
0.7964 USDC |
0.7964 USDC |
0.8555 USDC |
0.8530 USDC |
| 2024-04-05 |
0.8052 USDC |
52,948.9994 FTM |
0.8490 USDC |
0.7738 USDC |
0.8552 USDC |
0.7999 USDC |
| 2024-04-04 |
0.8624 USDC |
23,861.1641 FTM |
0.8255 USDC |
0.8095 USDC |
0.8897 USDC |
0.8497 USDC |
| 2024-04-03 |
0.8583 USDC |
43,582.1912 FTM |
0.8600 USDC |
0.8150 USDC |
0.8953 USDC |
0.8199 USDC |
| 2024-04-02 |
0.9020 USDC |
36,975.8598 FTM |
0.9418 USDC |
0.8648 USDC |
0.9418 USDC |
0.8712 USDC |
| 2024-04-01 |
0.9326 USDC |
84,870.5087 FTM |
0.9991 USDC |
0.9036 USDC |
0.9991 USDC |
0.9476 USDC |
| 2024-03-31 |
0.9860 USDC |
106,234.6281 FTM |
0.9371 USDC |
0.9362 USDC |
1.0162 USDC |
0.9958 USDC |
| 2024-03-30 |
0.9564 USDC |
32,700.0832 FTM |
0.9846 USDC |
0.9363 USDC |
0.9941 USDC |
0.9419 USDC |
| 2024-03-29 |
0.9912 USDC |
107,614.5983 FTM |
1.0185 USDC |
0.9505 USDC |
1.0212 USDC |
0.9633 USDC |
| 2024-03-28 |
1.0098 USDC |
275,663.5920 FTM |
1.0044 USDC |
0.9920 USDC |
1.0363 USDC |
1.0045 USDC |
| 2024-03-27 |
1.0419 USDC |
251,204.1202 FTM |
1.0619 USDC |
0.9839 USDC |
1.0945 USDC |
0.9978 USDC |
| 2024-03-26 |
1.0806 USDC |
522,491.9771 FTM |
1.1284 USDC |
1.0508 USDC |
1.1530 USDC |
1.0690 USDC |
| 2024-03-25 |
1.1447 USDC |
294,531.0859 FTM |
1.0678 USDC |
1.0538 USDC |
1.2241 USDC |
1.1549 USDC |
| 2024-03-24 |
1.0542 USDC |
79,691.1099 FTM |
1.0395 USDC |
1.0312 USDC |
1.0911 USDC |
1.0737 USDC |
| 2024-03-23 |
1.0975 USDC |
87,016.8074 FTM |
1.1444 USDC |
1.0670 USDC |
1.1444 USDC |
1.0742 USDC |
| 2024-03-22 |
1.1441 USDC |
557,728.9823 FTM |
1.1093 USDC |
1.0620 USDC |
1.2290 USDC |
1.1166 USDC |
| 2024-03-21 |
1.0812 USDC |
665,972.2040 FTM |
1.1085 USDC |
1.0297 USDC |
1.1433 USDC |
1.1069 USDC |
| 2024-03-20 |
1.0153 USDC |
577,145.7287 FTM |
1.0242 USDC |
0.9000 USDC |
1.1546 USDC |
1.1049 USDC |
| 2024-03-19 |
0.8998 USDC |
1,024,773.4469 FTM |
0.9329 USDC |
0.7926 USDC |
1.0803 USDC |
0.9918 USDC |
| 2024-03-18 |
0.8819 USDC |
492,522.9789 FTM |
0.8526 USDC |
0.8136 USDC |
0.9542 USDC |
0.8966 USDC |
| 2024-03-17 |
0.8520 USDC |
615,148.9947 FTM |
0.8024 USDC |
0.7584 USDC |
0.9164 USDC |
0.8837 USDC |