Identifier on Kucoin: FTM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.8520 USDC |
615,148.9947 FTM |
0.8024 USDC |
0.7584 USDC |
0.9164 USDC |
0.8837 USDC |
| 2024-03-16 |
0.8964 USDC |
1,028,163.2948 FTM |
0.8675 USDC |
0.7895 USDC |
0.9824 USDC |
0.8023 USDC |
| 2024-03-15 |
0.7766 USDC |
858,285.6021 FTM |
0.8334 USDC |
0.7130 USDC |
0.8472 USDC |
0.7954 USDC |
| 2024-03-14 |
0.8508 USDC |
606,300.8699 FTM |
0.8945 USDC |
0.7833 USDC |
0.9009 USDC |
0.8329 USDC |
| 2024-03-13 |
0.8484 USDC |
1,147,998.4322 FTM |
0.8295 USDC |
0.7788 USDC |
0.9165 USDC |
0.8968 USDC |
| 2024-03-12 |
0.7955 USDC |
738,609.2885 FTM |
0.8213 USDC |
0.7517 USDC |
0.8215 USDC |
0.8130 USDC |
| 2024-03-11 |
0.8140 USDC |
929,514.9571 FTM |
0.7504 USDC |
0.7226 USDC |
0.8578 USDC |
0.8060 USDC |
| 2024-03-10 |
0.7849 USDC |
449,566.9637 FTM |
0.7934 USDC |
0.7536 USDC |
0.8138 USDC |
0.7639 USDC |
| 2024-03-09 |
0.8184 USDC |
409,770.9249 FTM |
0.8168 USDC |
0.7670 USDC |
0.8400 USDC |
0.7980 USDC |
| 2024-03-08 |
0.8091 USDC |
952,490.4309 FTM |
0.8500 USDC |
0.7628 USDC |
0.8674 USDC |
0.8139 USDC |
| 2024-03-07 |
0.8101 USDC |
2,197,425.9321 FTM |
0.7106 USDC |
0.7051 USDC |
0.8622 USDC |
0.8419 USDC |
| 2024-03-06 |
0.6832 USDC |
372,849.6555 FTM |
0.6389 USDC |
0.6156 USDC |
0.7337 USDC |
0.7217 USDC |
| 2024-03-05 |
0.6595 USDC |
462,726.2068 FTM |
0.6406 USDC |
0.5236 USDC |
0.7285 USDC |
0.6067 USDC |
| 2024-03-04 |
0.6745 USDC |
502,047.4726 FTM |
0.7076 USDC |
0.6093 USDC |
0.7692 USDC |
0.6359 USDC |
| 2024-03-03 |
0.5907 USDC |
338,378.3489 FTM |
0.5422 USDC |
0.4777 USDC |
0.6915 USDC |
0.6649 USDC |
| 2024-03-02 |
0.5221 USDC |
152,763.2441 FTM |
0.4948 USDC |
0.4940 USDC |
0.5458 USDC |
0.5358 USDC |
| 2024-03-01 |
0.4867 USDC |
166,934.7492 FTM |
0.4624 USDC |
0.4609 USDC |
0.5065 USDC |
0.4876 USDC |
| 2024-02-29 |
0.4796 USDC |
153,450.2083 FTM |
0.4770 USDC |
0.4630 USDC |
0.4921 USDC |
0.4648 USDC |
| 2024-02-28 |
0.4705 USDC |
429,182.3496 FTM |
0.4472 USDC |
0.4397 USDC |
0.5046 USDC |
0.4831 USDC |
| 2024-02-27 |
0.4455 USDC |
98,645.0112 FTM |
0.4347 USDC |
0.4336 USDC |
0.4550 USDC |
0.4507 USDC |
| 2024-02-26 |
0.4187 USDC |
162,990.9648 FTM |
0.4169 USDC |
0.4120 USDC |
0.4363 USDC |
0.4337 USDC |
| 2024-02-25 |
0.4192 USDC |
83,218.7745 FTM |
0.4212 USDC |
0.4120 USDC |
0.4237 USDC |
0.4197 USDC |
| 2024-02-24 |
0.4049 USDC |
40,013.2828 FTM |
0.3950 USDC |
0.3882 USDC |
0.4221 USDC |
0.4204 USDC |
| 2024-02-23 |
0.3994 USDC |
127,682.2337 FTM |
0.4031 USDC |
0.3855 USDC |
0.4058 USDC |
0.3971 USDC |
| 2024-02-22 |
0.4058 USDC |
100,738.4947 FTM |
0.4038 USDC |
0.3929 USDC |
0.4196 USDC |
0.4078 USDC |
| 2024-02-21 |
0.4011 USDC |
107,035.2585 FTM |
0.4230 USDC |
0.3899 USDC |
0.4237 USDC |
0.3955 USDC |
| 2024-02-20 |
0.4175 USDC |
229,372.7059 FTM |
0.4314 USDC |
0.4035 USDC |
0.4389 USDC |
0.4210 USDC |
| 2024-02-19 |
0.4301 USDC |
77,765.4782 FTM |
0.4247 USDC |
0.4242 USDC |
0.4402 USDC |
0.4268 USDC |
| 2024-02-18 |
0.4097 USDC |
10,598.5029 FTM |
0.3990 USDC |
0.3977 USDC |
0.4168 USDC |
0.4168 USDC |
| 2024-02-17 |
0.3978 USDC |
79,854.7255 FTM |
0.4108 USDC |
0.3876 USDC |
0.4108 USDC |
0.4008 USDC |
| 2024-02-16 |
0.4109 USDC |
64,430.9631 FTM |
0.4158 USDC |
0.3992 USDC |
0.4258 USDC |
0.4061 USDC |
| 2024-02-15 |
0.4118 USDC |
131,787.0868 FTM |
0.4138 USDC |
0.4023 USDC |
0.4212 USDC |
0.4172 USDC |
| 2024-02-14 |
0.4039 USDC |
85,262.6845 FTM |
0.3940 USDC |
0.3933 USDC |
0.4174 USDC |
0.4104 USDC |
| 2024-02-13 |
0.3926 USDC |
68,401.6374 FTM |
0.4022 USDC |
0.3835 USDC |
0.4032 USDC |
0.3953 USDC |
| 2024-02-12 |
0.3892 USDC |
77,947.1650 FTM |
0.3865 USDC |
0.3743 USDC |
0.4056 USDC |
0.4047 USDC |
| 2024-02-11 |
0.3930 USDC |
24,638.5409 FTM |
0.3986 USDC |
0.3853 USDC |
0.4010 USDC |
0.3866 USDC |
| 2024-02-10 |
0.3958 USDC |
42,132.4577 FTM |
0.3985 USDC |
0.3881 USDC |
0.4032 USDC |
0.3989 USDC |
| 2024-02-09 |
0.3875 USDC |
78,612.1000 FTM |
0.3778 USDC |
0.3749 USDC |
0.4055 USDC |
0.4007 USDC |
| 2024-02-08 |
0.3698 USDC |
56,597.1868 FTM |
0.3692 USDC |
0.3591 USDC |
0.3749 USDC |
0.3722 USDC |
| 2024-02-07 |
0.3575 USDC |
114,684.8587 FTM |
0.3569 USDC |
0.3490 USDC |
0.3650 USDC |
0.3625 USDC |
| 2024-02-06 |
0.3578 USDC |
55,009.2289 FTM |
0.3589 USDC |
0.3538 USDC |
0.3623 USDC |
0.3546 USDC |
| 2024-02-05 |
0.3548 USDC |
52,365.1643 FTM |
0.3481 USDC |
0.3431 USDC |
0.3631 USDC |
0.3569 USDC |
| 2024-02-04 |
0.3505 USDC |
50,226.0915 FTM |
0.3542 USDC |
0.3456 USDC |
0.3586 USDC |
0.3503 USDC |
| 2024-02-03 |
0.3576 USDC |
141,408.4988 FTM |
0.3624 USDC |
0.3557 USDC |
0.3643 USDC |
0.3574 USDC |
| 2024-02-02 |
0.3602 USDC |
60,983.3668 FTM |
0.3565 USDC |
0.3550 USDC |
0.3640 USDC |
0.3611 USDC |
| 2024-02-01 |
0.3484 USDC |
71,818.1424 FTM |
0.3533 USDC |
0.3439 USDC |
0.3544 USDC |
0.3544 USDC |
| 2024-01-31 |
0.3655 USDC |
63,194.9905 FTM |
0.3755 USDC |
0.3542 USDC |
0.3755 USDC |
0.3675 USDC |
| 2024-01-30 |
0.3865 USDC |
53,278.8573 FTM |
0.3817 USDC |
0.3772 USDC |
0.3939 USDC |
0.3905 USDC |
| 2024-01-29 |
0.3864 USDC |
119,566.2505 FTM |
0.3757 USDC |
0.3752 USDC |
0.3938 USDC |
0.3870 USDC |
| 2024-01-28 |
0.3847 USDC |
71,188.2742 FTM |
0.3735 USDC |
0.3696 USDC |
0.3948 USDC |
0.3758 USDC |