Identifier on Kucoin: FTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.4469 USDT |
19,680,964.3522 FTM |
0.4518 USDT |
0.4316 USDT |
0.4610 USDT |
0.4585 USDT |
| 2023-04-02 |
0.4589 USDT |
15,291,440.9550 FTM |
0.4702 USDT |
0.4428 USDT |
0.4738 USDT |
0.4522 USDT |
| 2023-04-01 |
0.4713 USDT |
14,358,701.8015 FTM |
0.4758 USDT |
0.4606 USDT |
0.4840 USDT |
0.4687 USDT |
| 2023-03-31 |
0.4630 USDT |
24,558,910.9706 FTM |
0.4499 USDT |
0.4384 USDT |
0.4806 USDT |
0.4755 USDT |
| 2023-03-30 |
0.4500 USDT |
26,557,759.3355 FTM |
0.4583 USDT |
0.4354 USDT |
0.4750 USDT |
0.4478 USDT |
| 2023-03-29 |
0.4533 USDT |
28,018,162.7388 FTM |
0.4226 USDT |
0.4206 USDT |
0.4669 USDT |
0.4595 USDT |
| 2023-03-28 |
0.4114 USDT |
22,259,587.3462 FTM |
0.4104 USDT |
0.3959 USDT |
0.4313 USDT |
0.4225 USDT |
| 2023-03-27 |
0.4238 USDT |
24,574,493.7009 FTM |
0.4474 USDT |
0.4055 USDT |
0.4498 USDT |
0.4133 USDT |
| 2023-03-26 |
0.4430 USDT |
13,229,645.1138 FTM |
0.4352 USDT |
0.4306 USDT |
0.4544 USDT |
0.4437 USDT |
| 2023-03-25 |
0.4466 USDT |
20,153,188.7213 FTM |
0.4585 USDT |
0.4272 USDT |
0.4636 USDT |
0.4299 USDT |
| 2023-03-24 |
0.4673 USDT |
25,444,480.7321 FTM |
0.4964 USDT |
0.4467 USDT |
0.4976 USDT |
0.4653 USDT |
| 2023-03-23 |
0.4866 USDT |
32,455,967.5713 FTM |
0.4697 USDT |
0.4596 USDT |
0.5066 USDT |
0.4884 USDT |
| 2023-03-22 |
0.4799 USDT |
54,148,817.0521 FTM |
0.4840 USDT |
0.4456 USDT |
0.5058 USDT |
0.4711 USDT |
| 2023-03-21 |
0.4762 USDT |
36,567,514.6671 FTM |
0.4551 USDT |
0.4410 USDT |
0.5030 USDT |
0.4798 USDT |
| 2023-03-20 |
0.4823 USDT |
35,774,850.6489 FTM |
0.4905 USDT |
0.4482 USDT |
0.5131 USDT |
0.4656 USDT |
| 2023-03-19 |
0.5019 USDT |
41,410,973.4284 FTM |
0.4829 USDT |
0.4730 USDT |
0.5301 USDT |
0.4901 USDT |
| 2023-03-18 |
0.5053 USDT |
54,524,412.9754 FTM |
0.5078 USDT |
0.4693 USDT |
0.5339 USDT |
0.4993 USDT |
| 2023-03-17 |
0.4543 USDT |
51,094,712.4900 FTM |
0.4097 USDT |
0.4030 USDT |
0.4888 USDT |
0.4856 USDT |
| 2023-03-16 |
0.4026 USDT |
28,456,669.0551 FTM |
0.3893 USDT |
0.3808 USDT |
0.4181 USDT |
0.4088 USDT |
| 2023-03-15 |
0.4156 USDT |
30,844,600.4476 FTM |
0.4473 USDT |
0.3765 USDT |
0.4579 USDT |
0.3872 USDT |
| 2023-03-14 |
0.4485 USDT |
40,310,751.4356 FTM |
0.4138 USDT |
0.4067 USDT |
0.4849 USDT |
0.4469 USDT |
| 2023-03-13 |
0.3972 USDT |
42,941,882.8825 FTM |
0.3940 USDT |
0.3674 USDT |
0.4242 USDT |
0.4121 USDT |
| 2023-03-12 |
0.3507 USDT |
23,245,838.1659 FTM |
0.3350 USDT |
0.3273 USDT |
0.3864 USDT |
0.3827 USDT |
| 2023-03-11 |
0.3282 USDT |
23,442,618.5271 FTM |
0.3392 USDT |
0.3094 USDT |
0.3494 USDT |
0.3308 USDT |
| 2023-03-10 |
0.3290 USDT |
38,591,024.9803 FTM |
0.3353 USDT |
0.3040 USDT |
0.3428 USDT |
0.3392 USDT |
| 2023-03-09 |
0.3547 USDT |
32,907,425.7794 FTM |
0.3587 USDT |
0.3252 USDT |
0.3773 USDT |
0.3339 USDT |
| 2023-03-08 |
0.3791 USDT |
22,343,644.3013 FTM |
0.3985 USDT |
0.3550 USDT |
0.4016 USDT |
0.3574 USDT |
| 2023-03-07 |
0.4083 USDT |
17,674,140.1846 FTM |
0.4168 USDT |
0.3888 USDT |
0.4299 USDT |
0.3909 USDT |
| 2023-03-06 |
0.4086 USDT |
14,666,625.1825 FTM |
0.3999 USDT |
0.3941 USDT |
0.4254 USDT |
0.4128 USDT |
| 2023-03-05 |
0.4075 USDT |
14,935,530.8362 FTM |
0.4015 USDT |
0.3942 USDT |
0.4155 USDT |
0.4082 USDT |
| 2023-03-04 |
0.4129 USDT |
17,732,633.8235 FTM |
0.4264 USDT |
0.3855 USDT |
0.4317 USDT |
0.3953 USDT |
| 2023-03-03 |
0.4149 USDT |
26,532,365.6999 FTM |
0.4457 USDT |
0.3879 USDT |
0.4457 USDT |
0.4227 USDT |
| 2023-03-02 |
0.4501 USDT |
11,641,158.5412 FTM |
0.4687 USDT |
0.4352 USDT |
0.4717 USDT |
0.4385 USDT |
| 2023-03-01 |
0.4515 USDT |
18,117,550.6222 FTM |
0.4284 USDT |
0.4224 USDT |
0.4659 USDT |
0.4614 USDT |
| 2023-02-28 |
0.4479 USDT |
18,227,862.4633 FTM |
0.4569 USDT |
0.4288 USDT |
0.4600 USDT |
0.4330 USDT |
| 2023-02-27 |
0.4619 USDT |
17,660,227.4638 FTM |
0.4745 USDT |
0.4470 USDT |
0.4757 USDT |
0.4543 USDT |
| 2023-02-26 |
0.4624 USDT |
12,457,334.8571 FTM |
0.4569 USDT |
0.4533 USDT |
0.4740 USDT |
0.4717 USDT |
| 2023-02-25 |
0.4611 USDT |
10,353,248.6555 FTM |
0.4620 USDT |
0.4522 USDT |
0.4686 USDT |
0.4577 USDT |
| 2023-02-24 |
0.4782 USDT |
29,088,140.4475 FTM |
0.4911 USDT |
0.4516 USDT |
0.5047 USDT |
0.4619 USDT |
| 2023-02-23 |
0.5032 USDT |
25,099,558.7733 FTM |
0.5081 USDT |
0.4872 USDT |
0.5222 USDT |
0.4914 USDT |
| 2023-02-22 |
0.4952 USDT |
31,189,525.6923 FTM |
0.5209 USDT |
0.4778 USDT |
0.5222 USDT |
0.5024 USDT |
| 2023-02-21 |
0.5316 USDT |
49,736,889.0275 FTM |
0.5146 USDT |
0.5099 USDT |
0.5525 USDT |
0.5234 USDT |
| 2023-02-20 |
0.5223 USDT |
30,859,509.8429 FTM |
0.5211 USDT |
0.4981 USDT |
0.5350 USDT |
0.5153 USDT |
| 2023-02-19 |
0.5361 USDT |
42,932,798.4113 FTM |
0.5417 USDT |
0.5091 USDT |
0.5567 USDT |
0.5247 USDT |
| 2023-02-18 |
0.5529 USDT |
35,904,215.1233 FTM |
0.5549 USDT |
0.5363 USDT |
0.5700 USDT |
0.5522 USDT |
| 2023-02-17 |
0.5560 USDT |
50,833,402.3474 FTM |
0.5276 USDT |
0.5257 USDT |
0.5788 USDT |
0.5688 USDT |
| 2023-02-16 |
0.5714 USDT |
72,183,550.8170 FTM |
0.5698 USDT |
0.5213 USDT |
0.5985 USDT |
0.5309 USDT |
| 2023-02-15 |
0.5418 USDT |
76,350,844.6419 FTM |
0.5239 USDT |
0.5068 USDT |
0.5860 USDT |
0.5728 USDT |
| 2023-02-14 |
0.4895 USDT |
87,540,921.3707 FTM |
0.4632 USDT |
0.4505 USDT |
0.5227 USDT |
0.5180 USDT |
| 2023-02-13 |
0.4383 USDT |
56,542,182.0913 FTM |
0.4419 USDT |
0.4110 USDT |
0.4651 USDT |
0.4590 USDT |