Identifier on Kucoin: FTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.3675 USDT |
4,449,134.4649 FTM |
0.3606 USDT |
0.3575 USDT |
0.3734 USDT |
0.3649 USDT |
| 2023-05-22 |
0.3603 USDT |
3,919,754.0832 FTM |
0.3614 USDT |
0.3535 USDT |
0.3644 USDT |
0.3609 USDT |
| 2023-05-21 |
0.3682 USDT |
3,546,214.0465 FTM |
0.3752 USDT |
0.3610 USDT |
0.3765 USDT |
0.3648 USDT |
| 2023-05-20 |
0.3691 USDT |
2,210,172.6330 FTM |
0.3710 USDT |
0.3663 USDT |
0.3729 USDT |
0.3702 USDT |
| 2023-05-19 |
0.3697 USDT |
4,711,825.7173 FTM |
0.3709 USDT |
0.3650 USDT |
0.3741 USDT |
0.3710 USDT |
| 2023-05-18 |
0.3772 USDT |
5,793,424.9856 FTM |
0.3878 USDT |
0.3647 USDT |
0.3894 USDT |
0.3705 USDT |
| 2023-05-17 |
0.3824 USDT |
7,380,979.9510 FTM |
0.3796 USDT |
0.3709 USDT |
0.3942 USDT |
0.3888 USDT |
| 2023-05-16 |
0.3792 USDT |
6,039,938.6474 FTM |
0.3827 USDT |
0.3737 USDT |
0.3859 USDT |
0.3762 USDT |
| 2023-05-15 |
0.3834 USDT |
9,069,024.2080 FTM |
0.3698 USDT |
0.3621 USDT |
0.3943 USDT |
0.3864 USDT |
| 2023-05-14 |
0.3684 USDT |
4,894,966.0680 FTM |
0.3642 USDT |
0.3592 USDT |
0.3758 USDT |
0.3674 USDT |
| 2023-05-13 |
0.3668 USDT |
4,182,896.5513 FTM |
0.3723 USDT |
0.3619 USDT |
0.3730 USDT |
0.3663 USDT |
| 2023-05-12 |
0.3642 USDT |
10,188,805.3215 FTM |
0.3680 USDT |
0.3520 USDT |
0.3737 USDT |
0.3710 USDT |
| 2023-05-11 |
0.3678 USDT |
12,206,589.4634 FTM |
0.3806 USDT |
0.3581 USDT |
0.3812 USDT |
0.3667 USDT |
| 2023-05-10 |
0.3762 USDT |
20,417,364.4337 FTM |
0.3692 USDT |
0.3551 USDT |
0.3931 USDT |
0.3814 USDT |
| 2023-05-09 |
0.3646 USDT |
10,840,749.6511 FTM |
0.3635 USDT |
0.3580 USDT |
0.3697 USDT |
0.3681 USDT |
| 2023-05-08 |
0.3750 USDT |
21,343,226.2412 FTM |
0.4043 USDT |
0.3489 USDT |
0.4069 USDT |
0.3594 USDT |
| 2023-05-07 |
0.4100 USDT |
4,864,368.3052 FTM |
0.4110 USDT |
0.4063 USDT |
0.4144 USDT |
0.4083 USDT |
| 2023-05-06 |
0.4158 USDT |
9,703,807.4593 FTM |
0.4336 USDT |
0.4010 USDT |
0.4378 USDT |
0.4119 USDT |
| 2023-05-05 |
0.4286 USDT |
9,377,604.9553 FTM |
0.4295 USDT |
0.4153 USDT |
0.4386 USDT |
0.4347 USDT |
| 2023-05-04 |
0.4356 USDT |
8,166,310.2737 FTM |
0.4397 USDT |
0.4258 USDT |
0.4454 USDT |
0.4264 USDT |
| 2023-05-03 |
0.4180 USDT |
13,817,511.6419 FTM |
0.4163 USDT |
0.4040 USDT |
0.4383 USDT |
0.4356 USDT |
| 2023-05-02 |
0.4141 USDT |
7,449,177.3616 FTM |
0.4131 USDT |
0.4069 USDT |
0.4207 USDT |
0.4175 USDT |
| 2023-05-01 |
0.4131 USDT |
10,816,591.2794 FTM |
0.4226 USDT |
0.4029 USDT |
0.4271 USDT |
0.4130 USDT |
| 2023-04-30 |
0.4295 USDT |
9,159,529.7319 FTM |
0.4303 USDT |
0.4200 USDT |
0.4385 USDT |
0.4268 USDT |
| 2023-04-29 |
0.4300 USDT |
9,450,674.2761 FTM |
0.4217 USDT |
0.4204 USDT |
0.4381 USDT |
0.4324 USDT |
| 2023-04-28 |
0.4211 USDT |
12,985,343.9407 FTM |
0.4288 USDT |
0.4112 USDT |
0.4303 USDT |
0.4215 USDT |
| 2023-04-27 |
0.4269 USDT |
19,598,834.1515 FTM |
0.4186 USDT |
0.4150 USDT |
0.4374 USDT |
0.4349 USDT |
| 2023-04-26 |
0.4292 USDT |
36,483,674.2664 FTM |
0.4331 USDT |
0.3960 USDT |
0.4543 USDT |
0.4183 USDT |
| 2023-04-25 |
0.4125 USDT |
20,915,785.4446 FTM |
0.4186 USDT |
0.3969 USDT |
0.4354 USDT |
0.4328 USDT |
| 2023-04-24 |
0.4232 USDT |
16,129,541.2404 FTM |
0.4282 USDT |
0.4123 USDT |
0.4349 USDT |
0.4188 USDT |
| 2023-04-23 |
0.4252 USDT |
15,684,422.1405 FTM |
0.4363 USDT |
0.4112 USDT |
0.4380 USDT |
0.4280 USDT |
| 2023-04-22 |
0.4288 USDT |
12,513,114.7216 FTM |
0.4230 USDT |
0.4191 USDT |
0.4387 USDT |
0.4347 USDT |
| 2023-04-21 |
0.4431 USDT |
23,329,202.2272 FTM |
0.4655 USDT |
0.4186 USDT |
0.4721 USDT |
0.4251 USDT |
| 2023-04-20 |
0.4682 USDT |
19,988,273.2007 FTM |
0.4727 USDT |
0.4530 USDT |
0.4830 USDT |
0.4614 USDT |
| 2023-04-19 |
0.4925 USDT |
27,527,593.8004 FTM |
0.5332 USDT |
0.4590 USDT |
0.5332 USDT |
0.4741 USDT |
| 2023-04-18 |
0.5308 USDT |
17,476,616.8345 FTM |
0.5196 USDT |
0.5070 USDT |
0.5464 USDT |
0.5305 USDT |
| 2023-04-17 |
0.5298 USDT |
28,901,125.4312 FTM |
0.5268 USDT |
0.5144 USDT |
0.5462 USDT |
0.5209 USDT |
| 2023-04-16 |
0.5119 USDT |
15,991,147.8820 FTM |
0.5116 USDT |
0.4996 USDT |
0.5342 USDT |
0.5295 USDT |
| 2023-04-15 |
0.5114 USDT |
13,838,543.6110 FTM |
0.5132 USDT |
0.5032 USDT |
0.5205 USDT |
0.5104 USDT |
| 2023-04-14 |
0.5144 USDT |
25,858,451.0947 FTM |
0.5113 USDT |
0.4950 USDT |
0.5306 USDT |
0.5092 USDT |
| 2023-04-13 |
0.5121 USDT |
20,004,910.4783 FTM |
0.5012 USDT |
0.4941 USDT |
0.5260 USDT |
0.5107 USDT |
| 2023-04-12 |
0.4985 USDT |
32,523,257.0757 FTM |
0.4936 USDT |
0.4721 USDT |
0.5217 USDT |
0.4992 USDT |
| 2023-04-11 |
0.4879 USDT |
23,564,818.1950 FTM |
0.4764 USDT |
0.4705 USDT |
0.5048 USDT |
0.4933 USDT |
| 2023-04-10 |
0.4573 USDT |
9,264,959.3095 FTM |
0.4551 USDT |
0.4467 USDT |
0.4703 USDT |
0.4686 USDT |
| 2023-04-09 |
0.4491 USDT |
11,242,776.8700 FTM |
0.4520 USDT |
0.4411 USDT |
0.4581 USDT |
0.4569 USDT |
| 2023-04-08 |
0.4630 USDT |
9,843,617.6210 FTM |
0.4608 USDT |
0.4533 USDT |
0.4713 USDT |
0.4537 USDT |
| 2023-04-07 |
0.4589 USDT |
17,365,167.0098 FTM |
0.4558 USDT |
0.4488 USDT |
0.4671 USDT |
0.4609 USDT |
| 2023-04-06 |
0.4556 USDT |
17,333,947.6122 FTM |
0.4677 USDT |
0.4478 USDT |
0.4686 USDT |
0.4535 USDT |
| 2023-04-05 |
0.4729 USDT |
25,844,769.4413 FTM |
0.4540 USDT |
0.4496 USDT |
0.4976 USDT |
0.4650 USDT |
| 2023-04-04 |
0.4509 USDT |
16,996,853.9002 FTM |
0.4544 USDT |
0.4390 USDT |
0.4600 USDT |
0.4528 USDT |