Identifier on Kucoin: FTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.8479 USDT |
13,508,482.8094 FTM |
0.8541 USDT |
0.8289 USDT |
0.8775 USDT |
0.8371 USDT |
| 2025-01-03 |
0.8086 USDT |
24,333,655.7287 FTM |
0.7787 USDT |
0.7552 USDT |
0.8733 USDT |
0.8540 USDT |
| 2025-01-02 |
0.8156 USDT |
14,548,988.5894 FTM |
0.7988 USDT |
0.7832 USDT |
0.8628 USDT |
0.8176 USDT |
| 2025-01-01 |
0.7223 USDT |
22,547,175.5201 FTM |
0.6830 USDT |
0.6643 USDT |
0.7965 USDT |
0.7891 USDT |
| 2024-12-31 |
0.7110 USDT |
18,404,938.0322 FTM |
0.7270 USDT |
0.6776 USDT |
0.7407 USDT |
0.6799 USDT |
| 2024-12-30 |
0.7739 USDT |
15,491,658.0244 FTM |
0.7827 USDT |
0.7306 USDT |
0.8139 USDT |
0.7428 USDT |
| 2024-12-29 |
0.7894 USDT |
15,397,484.1943 FTM |
0.7929 USDT |
0.7690 USDT |
0.8166 USDT |
0.7750 USDT |
| 2024-12-28 |
0.8140 USDT |
15,724,452.4947 FTM |
0.8348 USDT |
0.7807 USDT |
0.8424 USDT |
0.7952 USDT |
| 2024-12-27 |
0.8804 USDT |
11,940,025.0745 FTM |
0.8721 USDT |
0.8483 USDT |
0.9224 USDT |
0.8520 USDT |
| 2024-12-26 |
0.9204 USDT |
12,727,404.5605 FTM |
0.9640 USDT |
0.8734 USDT |
0.9787 USDT |
0.8798 USDT |
| 2024-12-25 |
0.9916 USDT |
13,505,528.1085 FTM |
0.9983 USDT |
0.9576 USDT |
1.0292 USDT |
0.9650 USDT |
| 2024-12-24 |
0.9827 USDT |
17,895,655.6908 FTM |
1.0409 USDT |
0.9047 USDT |
1.0433 USDT |
0.9873 USDT |
| 2024-12-23 |
0.9741 USDT |
8,023,121.2701 FTM |
0.9661 USDT |
0.9340 USDT |
1.0197 USDT |
0.9659 USDT |
| 2024-12-22 |
0.9764 USDT |
11,254,236.4794 FTM |
0.9685 USDT |
0.9303 USDT |
1.0183 USDT |
0.9729 USDT |
| 2024-12-21 |
1.0366 USDT |
13,349,942.2428 FTM |
0.9912 USDT |
0.9808 USDT |
1.1022 USDT |
1.0117 USDT |
| 2024-12-20 |
0.9315 USDT |
22,352,727.6376 FTM |
0.9947 USDT |
0.8444 USDT |
1.0309 USDT |
0.9957 USDT |
| 2024-12-19 |
1.1008 USDT |
22,447,951.3636 FTM |
1.1130 USDT |
0.9728 USDT |
1.1818 USDT |
0.9732 USDT |
| 2024-12-18 |
1.2306 USDT |
17,590,634.8575 FTM |
1.3177 USDT |
1.0910 USDT |
1.3643 USDT |
1.1577 USDT |
| 2024-12-17 |
1.3857 USDT |
8,947,906.5763 FTM |
1.3886 USDT |
1.3276 USDT |
1.4320 USDT |
1.3474 USDT |
| 2024-12-16 |
1.3973 USDT |
13,667,378.6112 FTM |
1.4320 USDT |
1.3406 USDT |
1.4784 USDT |
1.3886 USDT |
| 2024-12-15 |
1.3142 USDT |
18,719,097.3741 FTM |
1.2256 USDT |
1.1969 USDT |
1.4008 USDT |
1.3612 USDT |
| 2024-12-14 |
1.2726 USDT |
6,887,604.2509 FTM |
1.3144 USDT |
1.2170 USDT |
1.3257 USDT |
1.2405 USDT |
| 2024-12-13 |
1.2356 USDT |
10,343,411.4741 FTM |
1.2335 USDT |
1.1940 USDT |
1.3139 USDT |
1.3062 USDT |
| 2024-12-12 |
1.2752 USDT |
12,249,048.4746 FTM |
1.2511 USDT |
1.2250 USDT |
1.3248 USDT |
1.2406 USDT |
| 2024-12-11 |
1.1880 USDT |
13,697,375.0771 FTM |
1.1555 USDT |
1.1143 USDT |
1.2567 USDT |
1.2490 USDT |
| 2024-12-10 |
1.1307 USDT |
13,699,351.8059 FTM |
1.1213 USDT |
1.0498 USDT |
1.2019 USDT |
1.0953 USDT |
| 2024-12-09 |
1.2535 USDT |
9,908,694.2018 FTM |
1.3292 USDT |
1.2110 USDT |
1.3363 USDT |
1.2230 USDT |
| 2024-12-08 |
1.3260 USDT |
9,624,868.4312 FTM |
1.3144 USDT |
1.2895 USDT |
1.3742 USDT |
1.3148 USDT |
| 2024-12-07 |
1.3536 USDT |
11,487,587.8202 FTM |
1.3078 USDT |
1.3078 USDT |
1.3979 USDT |
1.3433 USDT |
| 2024-12-06 |
1.3137 USDT |
11,901,240.2094 FTM |
1.3165 USDT |
1.2598 USDT |
1.3622 USDT |
1.3395 USDT |
| 2024-12-05 |
1.2513 USDT |
14,922,703.3023 FTM |
1.2115 USDT |
1.1515 USDT |
1.3310 USDT |
1.3030 USDT |
| 2024-12-04 |
1.2447 USDT |
14,821,287.2152 FTM |
1.2420 USDT |
1.1807 USDT |
1.2898 USDT |
1.2258 USDT |
| 2024-12-03 |
1.2324 USDT |
14,829,667.5780 FTM |
1.2475 USDT |
1.1726 USDT |
1.2903 USDT |
1.1995 USDT |
| 2024-12-02 |
1.0826 USDT |
21,850,211.0239 FTM |
1.0972 USDT |
0.9821 USDT |
1.2395 USDT |
1.2373 USDT |
| 2024-12-01 |
1.0584 USDT |
13,649,667.0163 FTM |
1.0464 USDT |
1.0211 USDT |
1.1074 USDT |
1.1019 USDT |
| 2024-11-30 |
1.0548 USDT |
11,039,034.4194 FTM |
1.0328 USDT |
1.0116 USDT |
1.0903 USDT |
1.0646 USDT |
| 2024-11-29 |
1.0255 USDT |
11,038,407.4565 FTM |
0.9939 USDT |
0.9938 USDT |
1.0530 USDT |
1.0379 USDT |
| 2024-11-28 |
1.0328 USDT |
15,501,341.7328 FTM |
1.0447 USDT |
0.9838 USDT |
1.1061 USDT |
1.0066 USDT |
| 2024-11-27 |
1.0746 USDT |
18,637,878.2102 FTM |
1.0810 USDT |
1.0241 USDT |
1.1361 USDT |
1.0490 USDT |
| 2024-11-26 |
1.0156 USDT |
36,402,558.7189 FTM |
0.9804 USDT |
0.9220 USDT |
1.0939 USDT |
1.0823 USDT |
| 2024-11-25 |
0.9567 USDT |
22,842,073.8581 FTM |
1.0040 USDT |
0.9084 USDT |
1.0102 USDT |
0.9963 USDT |
| 2024-11-24 |
0.9251 USDT |
33,719,287.7419 FTM |
0.8758 USDT |
0.8295 USDT |
1.0247 USDT |
0.9503 USDT |
| 2024-11-23 |
0.8527 USDT |
33,597,383.7630 FTM |
0.7599 USDT |
0.7517 USDT |
0.9476 USDT |
0.8538 USDT |
| 2024-11-22 |
0.7095 USDT |
19,133,039.0900 FTM |
0.7056 USDT |
0.6820 USDT |
0.7339 USDT |
0.7277 USDT |
| 2024-11-21 |
0.6839 USDT |
14,850,055.9698 FTM |
0.6628 USDT |
0.6406 USDT |
0.7289 USDT |
0.7051 USDT |
| 2024-11-20 |
0.6803 USDT |
15,841,951.8355 FTM |
0.6960 USDT |
0.6466 USDT |
0.7120 USDT |
0.6660 USDT |
| 2024-11-19 |
0.7063 USDT |
15,532,082.3776 FTM |
0.7298 USDT |
0.6900 USDT |
0.7325 USDT |
0.6900 USDT |
| 2024-11-18 |
0.7142 USDT |
19,223,044.2727 FTM |
0.6984 USDT |
0.6887 USDT |
0.7336 USDT |
0.7185 USDT |
| 2024-11-17 |
0.7258 USDT |
18,104,226.5992 FTM |
0.7450 USDT |
0.6888 USDT |
0.7670 USDT |
0.6896 USDT |
| 2024-11-16 |
0.7340 USDT |
16,302,565.5635 FTM |
0.7066 USDT |
0.6984 USDT |
0.7685 USDT |
0.7559 USDT |