Identifier on Kucoin: FTM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |