Identifier on Kucoin: FTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.2973 USDT |
28,777,656.8644 FTM |
0.3038 USDT |
0.2876 USDT |
0.3054 USDT |
0.3017 USDT |
| 2022-07-25 |
0.3273 USDT |
28,954,071.6640 FTM |
0.3579 USDT |
0.3144 USDT |
0.3606 USDT |
0.3194 USDT |
| 2022-07-24 |
0.3428 USDT |
32,730,048.8409 FTM |
0.3421 USDT |
0.3299 USDT |
0.3588 USDT |
0.3570 USDT |
| 2022-07-23 |
0.3388 USDT |
34,067,513.8866 FTM |
0.3183 USDT |
0.3136 USDT |
0.3549 USDT |
0.3350 USDT |
| 2022-07-22 |
0.3306 USDT |
23,532,722.3250 FTM |
0.3330 USDT |
0.3162 USDT |
0.3433 USDT |
0.3206 USDT |
| 2022-07-21 |
0.3148 USDT |
32,452,625.2297 FTM |
0.3102 USDT |
0.2932 USDT |
0.3369 USDT |
0.3309 USDT |
| 2022-07-20 |
0.3393 USDT |
56,331,034.1163 FTM |
0.3399 USDT |
0.3168 USDT |
0.3579 USDT |
0.3263 USDT |
| 2022-07-19 |
0.3227 USDT |
75,038,397.5189 FTM |
0.2963 USDT |
0.2874 USDT |
0.3466 USDT |
0.3430 USDT |
| 2022-07-18 |
0.2790 USDT |
41,565,369.7535 FTM |
0.2551 USDT |
0.2542 USDT |
0.2900 USDT |
0.2820 USDT |
| 2022-07-17 |
0.2633 USDT |
15,164,953.5799 FTM |
0.2636 USDT |
0.2551 USDT |
0.2722 USDT |
0.2596 USDT |
| 2022-07-16 |
0.2571 USDT |
17,339,561.2121 FTM |
0.2566 USDT |
0.2477 USDT |
0.2669 USDT |
0.2603 USDT |
| 2022-07-15 |
0.2573 USDT |
25,011,408.1774 FTM |
0.2537 USDT |
0.2495 USDT |
0.2640 USDT |
0.2574 USDT |
| 2022-07-14 |
0.2436 USDT |
18,380,241.2578 FTM |
0.2468 USDT |
0.2341 USDT |
0.2533 USDT |
0.2485 USDT |
| 2022-07-13 |
0.2322 USDT |
15,435,169.7667 FTM |
0.2341 USDT |
0.2206 USDT |
0.2442 USDT |
0.2349 USDT |
| 2022-07-12 |
0.2444 USDT |
9,053,927.6728 FTM |
0.2431 USDT |
0.2392 USDT |
0.2498 USDT |
0.2454 USDT |
| 2022-07-11 |
0.2608 USDT |
11,840,979.8157 FTM |
0.2665 USDT |
0.2557 USDT |
0.2669 USDT |
0.2598 USDT |
| 2022-07-10 |
0.2697 USDT |
15,812,400.4944 FTM |
0.2810 USDT |
0.2622 USDT |
0.2823 USDT |
0.2670 USDT |
| 2022-07-09 |
0.2804 USDT |
11,558,567.8392 FTM |
0.2721 USDT |
0.2720 USDT |
0.2879 USDT |
0.2827 USDT |
| 2022-07-08 |
0.2795 USDT |
21,647,910.3606 FTM |
0.2757 USDT |
0.2670 USDT |
0.2935 USDT |
0.2749 USDT |
| 2022-07-07 |
0.2676 USDT |
16,890,220.8411 FTM |
0.2620 USDT |
0.2588 USDT |
0.2798 USDT |
0.2782 USDT |
| 2022-07-06 |
0.2570 USDT |
16,840,472.3086 FTM |
0.2581 USDT |
0.2506 USDT |
0.2636 USDT |
0.2624 USDT |
| 2022-07-05 |
0.2593 USDT |
20,872,496.4366 FTM |
0.2647 USDT |
0.2467 USDT |
0.2732 USDT |
0.2511 USDT |
| 2022-07-04 |
0.2574 USDT |
14,787,785.8142 FTM |
0.2571 USDT |
0.2499 USDT |
0.2648 USDT |
0.2605 USDT |
| 2022-07-03 |
0.2480 USDT |
13,052,228.1403 FTM |
0.2461 USDT |
0.2429 USDT |
0.2535 USDT |
0.2514 USDT |
| 2022-07-02 |
0.2433 USDT |
18,112,936.6957 FTM |
0.2472 USDT |
0.2369 USDT |
0.2502 USDT |
0.2466 USDT |
| 2022-07-01 |
0.2513 USDT |
33,781,477.3328 FTM |
0.2516 USDT |
0.2442 USDT |
0.2629 USDT |
0.2490 USDT |
| 2022-06-30 |
0.2474 USDT |
28,621,653.8196 FTM |
0.2606 USDT |
0.2356 USDT |
0.2635 USDT |
0.2438 USDT |
| 2022-06-29 |
0.2642 USDT |
28,871,291.0122 FTM |
0.2707 USDT |
0.2537 USDT |
0.2791 USDT |
0.2660 USDT |
| 2022-06-28 |
0.2802 USDT |
30,787,240.1677 FTM |
0.2764 USDT |
0.2686 USDT |
0.2938 USDT |
0.2734 USDT |
| 2022-06-27 |
0.2828 USDT |
29,337,880.8766 FTM |
0.2784 USDT |
0.2710 USDT |
0.2954 USDT |
0.2755 USDT |
| 2022-06-26 |
0.3030 USDT |
26,741,091.4532 FTM |
0.3067 USDT |
0.2863 USDT |
0.3156 USDT |
0.2946 USDT |
| 2022-06-25 |
0.3017 USDT |
40,554,920.3360 FTM |
0.3012 USDT |
0.2878 USDT |
0.3174 USDT |
0.3002 USDT |
| 2022-06-24 |
0.2795 USDT |
29,940,469.3855 FTM |
0.2727 USDT |
0.2703 USDT |
0.2900 USDT |
0.2897 USDT |
| 2022-06-23 |
0.2658 USDT |
31,055,103.6748 FTM |
0.2524 USDT |
0.2514 USDT |
0.2756 USDT |
0.2675 USDT |
| 2022-06-22 |
0.2620 USDT |
45,393,830.7653 FTM |
0.2702 USDT |
0.2509 USDT |
0.2761 USDT |
0.2520 USDT |
| 2022-06-21 |
0.2729 USDT |
56,372,485.8265 FTM |
0.2520 USDT |
0.2487 USDT |
0.2958 USDT |
0.2691 USDT |
| 2022-06-20 |
0.2498 USDT |
53,303,604.9458 FTM |
0.2426 USDT |
0.2338 USDT |
0.2683 USDT |
0.2492 USDT |
| 2022-06-19 |
0.2266 USDT |
43,470,255.7222 FTM |
0.2198 USDT |
0.2113 USDT |
0.2443 USDT |
0.2400 USDT |
| 2022-06-18 |
0.2244 USDT |
46,479,062.4441 FTM |
0.2413 USDT |
0.2035 USDT |
0.2476 USDT |
0.2123 USDT |
| 2022-06-17 |
0.2379 USDT |
41,000,232.2868 FTM |
0.2231 USDT |
0.2207 USDT |
0.2476 USDT |
0.2400 USDT |
| 2022-06-16 |
0.2378 USDT |
48,499,051.2828 FTM |
0.2563 USDT |
0.2218 USDT |
0.2614 USDT |
0.2261 USDT |
| 2022-06-15 |
0.2282 USDT |
69,587,031.1099 FTM |
0.2339 USDT |
0.2089 USDT |
0.2544 USDT |
0.2508 USDT |
| 2022-06-14 |
0.2394 USDT |
57,680,143.4821 FTM |
0.2391 USDT |
0.2215 USDT |
0.2571 USDT |
0.2300 USDT |
| 2022-06-13 |
0.2163 USDT |
72,288,581.4130 FTM |
0.2232 USDT |
0.1941 USDT |
0.2476 USDT |
0.2261 USDT |
| 2022-06-12 |
0.2495 USDT |
49,718,593.5624 FTM |
0.2773 USDT |
0.2241 USDT |
0.2818 USDT |
0.2388 USDT |
| 2022-06-11 |
0.2931 USDT |
23,423,852.9894 FTM |
0.3078 USDT |
0.2751 USDT |
0.3178 USDT |
0.2828 USDT |
| 2022-06-10 |
0.3200 USDT |
15,514,923.3629 FTM |
0.3361 USDT |
0.3065 USDT |
0.3404 USDT |
0.3120 USDT |
| 2022-06-09 |
0.3402 USDT |
13,668,671.8132 FTM |
0.3378 USDT |
0.3284 USDT |
0.3519 USDT |
0.3366 USDT |
| 2022-06-08 |
0.3481 USDT |
15,270,397.2978 FTM |
0.3510 USDT |
0.3364 USDT |
0.3610 USDT |
0.3416 USDT |
| 2022-06-07 |
0.3482 USDT |
25,787,304.2615 FTM |
0.3649 USDT |
0.3356 USDT |
0.3653 USDT |
0.3538 USDT |