Identifier on Kucoin: FTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
0.2493 USDT |
9,406,442.8878 FTM |
0.2478 USDT |
0.2428 USDT |
0.2533 USDT |
0.2483 USDT |
| 2022-09-13 |
0.2613 USDT |
21,155,422.5512 FTM |
0.2692 USDT |
0.2461 USDT |
0.2756 USDT |
0.2510 USDT |
| 2022-09-12 |
0.2739 USDT |
17,802,286.8302 FTM |
0.2725 USDT |
0.2620 USDT |
0.2857 USDT |
0.2691 USDT |
| 2022-09-11 |
0.2726 USDT |
5,557,768.3350 FTM |
0.2746 USDT |
0.2665 USDT |
0.2775 USDT |
0.2732 USDT |
| 2022-09-10 |
0.2765 USDT |
14,392,470.0289 FTM |
0.2732 USDT |
0.2695 USDT |
0.2865 USDT |
0.2719 USDT |
| 2022-09-09 |
0.2659 USDT |
14,291,080.4605 FTM |
0.2533 USDT |
0.2530 USDT |
0.2772 USDT |
0.2702 USDT |
| 2022-09-08 |
0.2522 USDT |
11,147,421.3316 FTM |
0.2540 USDT |
0.2465 USDT |
0.2574 USDT |
0.2515 USDT |
| 2022-09-07 |
0.2487 USDT |
12,664,097.7597 FTM |
0.2448 USDT |
0.2381 USDT |
0.2584 USDT |
0.2558 USDT |
| 2022-09-06 |
0.2682 USDT |
7,559,241.2526 FTM |
0.2650 USDT |
0.2628 USDT |
0.2722 USDT |
0.2662 USDT |
| 2022-09-05 |
0.2649 USDT |
11,563,495.5739 FTM |
0.2731 USDT |
0.2583 USDT |
0.2767 USDT |
0.2621 USDT |
| 2022-09-04 |
0.2699 USDT |
6,908,499.4789 FTM |
0.2673 USDT |
0.2658 USDT |
0.2750 USDT |
0.2715 USDT |
| 2022-09-03 |
0.2682 USDT |
6,593,420.9715 FTM |
0.2694 USDT |
0.2639 USDT |
0.2711 USDT |
0.2679 USDT |
| 2022-09-02 |
0.2743 USDT |
8,669,162.4996 FTM |
0.2725 USDT |
0.2686 USDT |
0.2805 USDT |
0.2737 USDT |
| 2022-09-01 |
0.2693 USDT |
11,436,756.8772 FTM |
0.2731 USDT |
0.2626 USDT |
0.2759 USDT |
0.2721 USDT |
| 2022-08-31 |
0.2804 USDT |
12,234,384.3496 FTM |
0.2739 USDT |
0.2736 USDT |
0.2866 USDT |
0.2793 USDT |
| 2022-08-30 |
0.2774 USDT |
14,714,097.5159 FTM |
0.2820 USDT |
0.2667 USDT |
0.2882 USDT |
0.2740 USDT |
| 2022-08-29 |
0.2721 USDT |
14,589,835.2333 FTM |
0.2644 USDT |
0.2600 USDT |
0.2847 USDT |
0.2797 USDT |
| 2022-08-28 |
0.2756 USDT |
7,220,482.6382 FTM |
0.2745 USDT |
0.2705 USDT |
0.2820 USDT |
0.2759 USDT |
| 2022-08-27 |
0.2735 USDT |
12,314,788.2072 FTM |
0.2740 USDT |
0.2664 USDT |
0.2788 USDT |
0.2722 USDT |
| 2022-08-26 |
0.2962 USDT |
16,041,258.9432 FTM |
0.3070 USDT |
0.2795 USDT |
0.3085 USDT |
0.2826 USDT |
| 2022-08-25 |
0.3094 USDT |
12,165,633.3310 FTM |
0.3019 USDT |
0.3013 USDT |
0.3178 USDT |
0.3074 USDT |
| 2022-08-24 |
0.3034 USDT |
13,739,136.3364 FTM |
0.3056 USDT |
0.2931 USDT |
0.3147 USDT |
0.3035 USDT |
| 2022-08-23 |
0.3004 USDT |
16,359,034.6568 FTM |
0.2962 USDT |
0.2883 USDT |
0.3083 USDT |
0.3036 USDT |
| 2022-08-22 |
0.2930 USDT |
15,969,554.7102 FTM |
0.3070 USDT |
0.2846 USDT |
0.3071 USDT |
0.2909 USDT |
| 2022-08-21 |
0.3032 USDT |
11,081,152.7247 FTM |
0.2979 USDT |
0.2971 USDT |
0.3106 USDT |
0.3069 USDT |
| 2022-08-20 |
0.3029 USDT |
28,833,047.8895 FTM |
0.3002 USDT |
0.2882 USDT |
0.3129 USDT |
0.2961 USDT |
| 2022-08-19 |
0.3112 USDT |
37,933,786.8432 FTM |
0.3300 USDT |
0.2929 USDT |
0.3339 USDT |
0.2990 USDT |
| 2022-08-18 |
0.3533 USDT |
17,349,281.0257 FTM |
0.3486 USDT |
0.3436 USDT |
0.3623 USDT |
0.3534 USDT |
| 2022-08-17 |
0.3630 USDT |
28,310,697.5025 FTM |
0.3680 USDT |
0.3434 USDT |
0.3809 USDT |
0.3481 USDT |
| 2022-08-16 |
0.3698 USDT |
42,917,528.2259 FTM |
0.3710 USDT |
0.3645 USDT |
0.3790 USDT |
0.3687 USDT |
| 2022-08-15 |
0.3820 USDT |
28,800,654.6960 FTM |
0.3875 USDT |
0.3663 USDT |
0.4046 USDT |
0.3709 USDT |
| 2022-08-14 |
0.3985 USDT |
23,706,326.3030 FTM |
0.4008 USDT |
0.3810 USDT |
0.4102 USDT |
0.3875 USDT |
| 2022-08-13 |
0.4071 USDT |
16,168,000.1495 FTM |
0.4023 USDT |
0.3952 USDT |
0.4190 USDT |
0.4005 USDT |
| 2022-08-12 |
0.3956 USDT |
17,982,924.4034 FTM |
0.3914 USDT |
0.3841 USDT |
0.4042 USDT |
0.4031 USDT |
| 2022-08-11 |
0.4017 USDT |
24,659,268.1177 FTM |
0.4093 USDT |
0.3884 USDT |
0.4141 USDT |
0.3905 USDT |
| 2022-08-10 |
0.3923 USDT |
35,960,551.5018 FTM |
0.3725 USDT |
0.3573 USDT |
0.4171 USDT |
0.4057 USDT |
| 2022-08-09 |
0.3757 USDT |
28,321,048.8849 FTM |
0.3794 USDT |
0.3480 USDT |
0.3955 USDT |
0.3666 USDT |
| 2022-08-08 |
0.3816 USDT |
28,262,553.1902 FTM |
0.3712 USDT |
0.3702 USDT |
0.3922 USDT |
0.3800 USDT |
| 2022-08-07 |
0.3670 USDT |
13,600,927.4632 FTM |
0.3670 USDT |
0.3561 USDT |
0.3759 USDT |
0.3743 USDT |
| 2022-08-06 |
0.3762 USDT |
19,044,999.1349 FTM |
0.3817 USDT |
0.3616 USDT |
0.3900 USDT |
0.3723 USDT |
| 2022-08-05 |
0.3749 USDT |
31,833,374.6752 FTM |
0.3674 USDT |
0.3606 USDT |
0.3866 USDT |
0.3766 USDT |
| 2022-08-04 |
0.3563 USDT |
39,669,380.1254 FTM |
0.3373 USDT |
0.3367 USDT |
0.3716 USDT |
0.3557 USDT |
| 2022-08-03 |
0.3351 USDT |
25,649,782.1920 FTM |
0.3294 USDT |
0.3180 USDT |
0.3498 USDT |
0.3409 USDT |
| 2022-08-02 |
0.3317 USDT |
28,435,329.0007 FTM |
0.3424 USDT |
0.3174 USDT |
0.3487 USDT |
0.3371 USDT |
| 2022-08-01 |
0.3348 USDT |
28,832,813.0114 FTM |
0.3282 USDT |
0.3240 USDT |
0.3453 USDT |
0.3358 USDT |
| 2022-07-31 |
0.3422 USDT |
30,359,075.3665 FTM |
0.3351 USDT |
0.3256 USDT |
0.3547 USDT |
0.3288 USDT |
| 2022-07-30 |
0.3468 USDT |
39,881,503.4546 FTM |
0.3348 USDT |
0.3310 USDT |
0.3608 USDT |
0.3355 USDT |
| 2022-07-29 |
0.3382 USDT |
46,400,922.3192 FTM |
0.3374 USDT |
0.3242 USDT |
0.3525 USDT |
0.3404 USDT |
| 2022-07-28 |
0.3306 USDT |
43,396,644.6793 FTM |
0.3313 USDT |
0.3141 USDT |
0.3450 USDT |
0.3400 USDT |
| 2022-07-27 |
0.3077 USDT |
31,635,939.1084 FTM |
0.3027 USDT |
0.2936 USDT |
0.3267 USDT |
0.3207 USDT |