Identifier on Kucoin: FTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-15 |
0.6930 USDT |
15,251,519.4842 FTM |
0.6732 USDT |
0.6607 USDT |
0.7280 USDT |
0.7070 USDT |
| 2024-11-14 |
0.7013 USDT |
17,598,585.9228 FTM |
0.7050 USDT |
0.6679 USDT |
0.7427 USDT |
0.6820 USDT |
| 2024-11-13 |
0.7220 USDT |
25,906,602.4963 FTM |
0.7643 USDT |
0.6769 USDT |
0.7739 USDT |
0.6922 USDT |
| 2024-11-12 |
0.7856 USDT |
29,632,584.4190 FTM |
0.8366 USDT |
0.7200 USDT |
0.8366 USDT |
0.7522 USDT |
| 2024-11-11 |
0.7906 USDT |
67,253,311.0383 FTM |
0.7855 USDT |
0.7497 USDT |
0.8389 USDT |
0.8049 USDT |
| 2024-11-10 |
0.7659 USDT |
6,635,242.8648 FTM |
0.7566 USDT |
0.7316 USDT |
0.7890 USDT |
0.7702 USDT |
| 2024-11-09 |
0.7390 USDT |
6,071,350.7208 FTM |
0.7183 USDT |
0.7105 USDT |
0.7650 USDT |
0.7611 USDT |
| 2024-11-08 |
0.7175 USDT |
3,544,419.0343 FTM |
0.7232 USDT |
0.6974 USDT |
0.7369 USDT |
0.7167 USDT |
| 2024-11-07 |
0.7087 USDT |
5,771,999.5828 FTM |
0.6885 USDT |
0.6841 USDT |
0.7318 USDT |
0.7203 USDT |
| 2024-11-06 |
0.6519 USDT |
11,008,272.3641 FTM |
0.5833 USDT |
0.5827 USDT |
0.6874 USDT |
0.6849 USDT |
| 2024-11-05 |
0.5769 USDT |
4,037,878.4841 FTM |
0.5462 USDT |
0.5456 USDT |
0.6110 USDT |
0.5805 USDT |
| 2024-11-04 |
0.5688 USDT |
5,308,316.2156 FTM |
0.5985 USDT |
0.5300 USDT |
0.6091 USDT |
0.5433 USDT |
| 2024-11-03 |
0.5897 USDT |
4,705,503.7591 FTM |
0.6198 USDT |
0.5610 USDT |
0.6223 USDT |
0.5944 USDT |
| 2024-11-02 |
0.6291 USDT |
2,586,021.4133 FTM |
0.6398 USDT |
0.6130 USDT |
0.6479 USDT |
0.6182 USDT |
| 2024-11-01 |
0.6511 USDT |
4,585,645.3828 FTM |
0.6555 USDT |
0.6263 USDT |
0.6696 USDT |
0.6356 USDT |
| 2024-10-31 |
0.6763 USDT |
3,322,926.1171 FTM |
0.6921 USDT |
0.6559 USDT |
0.6950 USDT |
0.6595 USDT |
| 2024-10-30 |
0.6992 USDT |
2,945,303.6102 FTM |
0.7214 USDT |
0.6865 USDT |
0.7217 USDT |
0.6965 USDT |
| 2024-10-29 |
0.7123 USDT |
5,599,716.9333 FTM |
0.6875 USDT |
0.6849 USDT |
0.7295 USDT |
0.7177 USDT |
| 2024-10-28 |
0.6778 USDT |
5,579,645.8672 FTM |
0.6833 USDT |
0.6586 USDT |
0.6939 USDT |
0.6894 USDT |
| 2024-10-27 |
0.6621 USDT |
3,784,723.1708 FTM |
0.6428 USDT |
0.6380 USDT |
0.6959 USDT |
0.6906 USDT |
| 2024-10-26 |
0.6316 USDT |
3,969,228.5666 FTM |
0.6204 USDT |
0.6088 USDT |
0.6518 USDT |
0.6413 USDT |
| 2024-10-25 |
0.6471 USDT |
5,174,284.5279 FTM |
0.6888 USDT |
0.5848 USDT |
0.6939 USDT |
0.6089 USDT |
| 2024-10-24 |
0.6942 USDT |
2,321,984.3769 FTM |
0.6866 USDT |
0.6821 USDT |
0.7038 USDT |
0.6920 USDT |
| 2024-10-23 |
0.6878 USDT |
3,991,331.8520 FTM |
0.7100 USDT |
0.6615 USDT |
0.7107 USDT |
0.6843 USDT |
| 2024-10-22 |
0.7227 USDT |
3,720,601.1282 FTM |
0.7362 USDT |
0.6961 USDT |
0.7501 USDT |
0.7097 USDT |
| 2024-10-21 |
0.7617 USDT |
5,674,579.9634 FTM |
0.7628 USDT |
0.7333 USDT |
0.7942 USDT |
0.7481 USDT |
| 2024-10-20 |
0.7336 USDT |
3,712,403.1811 FTM |
0.7199 USDT |
0.7077 USDT |
0.7603 USDT |
0.7568 USDT |
| 2024-10-19 |
0.7294 USDT |
2,036,981.7540 FTM |
0.7333 USDT |
0.7136 USDT |
0.7457 USDT |
0.7227 USDT |
| 2024-10-18 |
0.7268 USDT |
3,767,706.3886 FTM |
0.7214 USDT |
0.7065 USDT |
0.7468 USDT |
0.7314 USDT |
| 2024-10-17 |
0.7356 USDT |
5,825,681.6454 FTM |
0.7431 USDT |
0.7036 USDT |
0.7669 USDT |
0.7206 USDT |
| 2024-10-16 |
0.7468 USDT |
4,421,297.4663 FTM |
0.7594 USDT |
0.7224 USDT |
0.7709 USDT |
0.7487 USDT |
| 2024-10-15 |
0.7554 USDT |
11,309,887.0884 FTM |
0.7338 USDT |
0.7236 USDT |
0.7963 USDT |
0.7793 USDT |
| 2024-10-14 |
0.7135 USDT |
9,453,033.9050 FTM |
0.6656 USDT |
0.6590 USDT |
0.7450 USDT |
0.7291 USDT |
| 2024-10-13 |
0.6920 USDT |
2,987,626.2688 FTM |
0.7031 USDT |
0.6664 USDT |
0.7126 USDT |
0.6696 USDT |
| 2024-10-12 |
0.6837 USDT |
4,997,529.6221 FTM |
0.6764 USDT |
0.6653 USDT |
0.7062 USDT |
0.6879 USDT |
| 2024-10-11 |
0.6587 USDT |
6,021,041.4568 FTM |
0.6326 USDT |
0.6277 USDT |
0.6874 USDT |
0.6794 USDT |
| 2024-10-10 |
0.6807 USDT |
4,126,490.2526 FTM |
0.6625 USDT |
0.6555 USDT |
0.7050 USDT |
0.6638 USDT |
| 2024-10-09 |
0.6998 USDT |
6,197,802.9718 FTM |
0.6789 USDT |
0.6758 USDT |
0.7143 USDT |
0.6841 USDT |
| 2024-10-08 |
0.6787 USDT |
6,668,113.6829 FTM |
0.6625 USDT |
0.6548 USDT |
0.6990 USDT |
0.6777 USDT |
| 2024-10-07 |
0.6694 USDT |
9,053,613.9892 FTM |
0.6559 USDT |
0.6417 USDT |
0.6952 USDT |
0.6706 USDT |
| 2024-10-06 |
0.6390 USDT |
7,347,328.6048 FTM |
0.6097 USDT |
0.6057 USDT |
0.6597 USDT |
0.6570 USDT |