Identifier on Kucoin: FTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.3717 USDT |
20,347,895.9676 FTM |
0.3518 USDT |
0.3497 USDT |
0.3876 USDT |
0.3627 USDT |
| 2022-06-05 |
0.3511 USDT |
11,792,872.6236 FTM |
0.3549 USDT |
0.3420 USDT |
0.3592 USDT |
0.3544 USDT |
| 2022-06-04 |
0.3489 USDT |
17,491,361.7708 FTM |
0.3559 USDT |
0.3409 USDT |
0.3583 USDT |
0.3534 USDT |
| 2022-06-03 |
0.3621 USDT |
18,268,971.1658 FTM |
0.3792 USDT |
0.3474 USDT |
0.3838 USDT |
0.3589 USDT |
| 2022-06-02 |
0.3670 USDT |
26,330,358.9959 FTM |
0.3676 USDT |
0.3530 USDT |
0.3799 USDT |
0.3768 USDT |
| 2022-06-01 |
0.3885 USDT |
36,520,885.9993 FTM |
0.4042 USDT |
0.3593 USDT |
0.4132 USDT |
0.3667 USDT |
| 2022-05-31 |
0.4088 USDT |
27,790,936.3051 FTM |
0.4152 USDT |
0.3885 USDT |
0.4306 USDT |
0.4081 USDT |
| 2022-05-30 |
0.3920 USDT |
33,615,233.0898 FTM |
0.3689 USDT |
0.3619 USDT |
0.4134 USDT |
0.3996 USDT |
| 2022-05-29 |
0.3656 USDT |
26,199,333.7504 FTM |
0.3718 USDT |
0.3526 USDT |
0.3769 USDT |
0.3607 USDT |
| 2022-05-28 |
0.3590 USDT |
31,910,262.6121 FTM |
0.3439 USDT |
0.3410 USDT |
0.3706 USDT |
0.3644 USDT |
| 2022-05-27 |
0.3580 USDT |
54,584,873.3216 FTM |
0.3775 USDT |
0.3361 USDT |
0.3822 USDT |
0.3508 USDT |
| 2022-05-26 |
0.3772 USDT |
50,271,406.2226 FTM |
0.4027 USDT |
0.3400 USDT |
0.4168 USDT |
0.3864 USDT |
| 2022-05-25 |
0.4126 USDT |
44,852,680.0735 FTM |
0.4234 USDT |
0.3983 USDT |
0.4375 USDT |
0.4029 USDT |
| 2022-05-24 |
0.4231 USDT |
56,380,290.1696 FTM |
0.4352 USDT |
0.3955 USDT |
0.4560 USDT |
0.4164 USDT |
| 2022-05-23 |
0.4760 USDT |
99,366,207.4858 FTM |
0.4350 USDT |
0.4187 USDT |
0.5223 USDT |
0.4355 USDT |
| 2022-05-22 |
0.4273 USDT |
65,483,604.4501 FTM |
0.4125 USDT |
0.4020 USDT |
0.4607 USDT |
0.4350 USDT |
| 2022-05-21 |
0.4061 USDT |
70,308,296.7819 FTM |
0.3516 USDT |
0.3479 USDT |
0.4627 USDT |
0.4259 USDT |
| 2022-05-20 |
0.3440 USDT |
35,494,443.4314 FTM |
0.3507 USDT |
0.3223 USDT |
0.3657 USDT |
0.3527 USDT |
| 2022-05-19 |
0.3291 USDT |
27,700,185.0343 FTM |
0.3190 USDT |
0.3029 USDT |
0.3567 USDT |
0.3383 USDT |
| 2022-05-18 |
0.3445 USDT |
37,017,265.4077 FTM |
0.3592 USDT |
0.3195 USDT |
0.3777 USDT |
0.3310 USDT |
| 2022-05-17 |
0.3552 USDT |
41,407,217.2267 FTM |
0.3359 USDT |
0.3348 USDT |
0.3814 USDT |
0.3517 USDT |
| 2022-05-16 |
0.3537 USDT |
40,281,956.7218 FTM |
0.3952 USDT |
0.3334 USDT |
0.3952 USDT |
0.3469 USDT |
| 2022-05-15 |
0.3684 USDT |
34,700,957.8702 FTM |
0.3771 USDT |
0.3466 USDT |
0.4000 USDT |
0.3914 USDT |
| 2022-05-14 |
0.3232 USDT |
45,318,089.9103 FTM |
0.3303 USDT |
0.2940 USDT |
0.3636 USDT |
0.3632 USDT |
| 2022-05-13 |
0.3597 USDT |
62,394,307.4820 FTM |
0.2979 USDT |
0.2867 USDT |
0.4350 USDT |
0.3453 USDT |
| 2022-05-12 |
0.2781 USDT |
73,171,514.8618 FTM |
0.3075 USDT |
0.2371 USDT |
0.3500 USDT |
0.2994 USDT |
| 2022-05-11 |
0.4170 USDT |
99,347,536.9794 FTM |
0.5333 USDT |
0.2687 USDT |
0.5526 USDT |
0.2979 USDT |
| 2022-05-10 |
0.5719 USDT |
40,084,766.8304 FTM |
0.5406 USDT |
0.5167 USDT |
0.6146 USDT |
0.5293 USDT |
| 2022-05-09 |
0.6230 USDT |
35,756,268.0743 FTM |
0.6770 USDT |
0.5568 USDT |
0.6900 USDT |
0.5749 USDT |
| 2022-05-08 |
0.6817 USDT |
19,562,937.7384 FTM |
0.6835 USDT |
0.6604 USDT |
0.7083 USDT |
0.6939 USDT |
| 2022-05-07 |
0.7101 USDT |
20,733,273.6193 FTM |
0.7241 USDT |
0.6771 USDT |
0.7313 USDT |
0.6830 USDT |
| 2022-05-06 |
0.7223 USDT |
23,417,795.6722 FTM |
0.7418 USDT |
0.6951 USDT |
0.7476 USDT |
0.7241 USDT |
| 2022-05-05 |
0.7875 USDT |
29,052,231.1408 FTM |
0.8617 USDT |
0.7107 USDT |
0.8727 USDT |
0.7382 USDT |
| 2022-05-04 |
0.7951 USDT |
31,853,030.4052 FTM |
0.7522 USDT |
0.7448 USDT |
0.8496 USDT |
0.8475 USDT |
| 2022-05-03 |
0.7825 USDT |
25,740,760.0137 FTM |
0.7735 USDT |
0.7466 USDT |
0.8144 USDT |
0.7534 USDT |
| 2022-05-02 |
0.7702 USDT |
39,811,557.7993 FTM |
0.7864 USDT |
0.7229 USDT |
0.8060 USDT |
0.7455 USDT |
| 2022-05-01 |
0.7127 USDT |
46,296,670.9653 FTM |
0.6848 USDT |
0.6545 USDT |
0.7674 USDT |
0.7486 USDT |
| 2022-04-30 |
0.7730 USDT |
32,099,257.2094 FTM |
0.8344 USDT |
0.7113 USDT |
0.8538 USDT |
0.7197 USDT |
| 2022-04-29 |
0.8873 USDT |
24,475,086.1253 FTM |
0.9706 USDT |
0.7984 USDT |
0.9795 USDT |
0.8282 USDT |
| 2022-04-28 |
0.9881 USDT |
11,524,176.9157 FTM |
0.9881 USDT |
0.9630 USDT |
1.0170 USDT |
0.9869 USDT |
| 2022-04-27 |
0.9900 USDT |
11,203,370.0739 FTM |
0.9699 USDT |
0.9607 USDT |
1.0158 USDT |
0.9811 USDT |
| 2022-04-26 |
1.0190 USDT |
16,528,919.5111 FTM |
1.0734 USDT |
0.9579 USDT |
1.0847 USDT |
0.9622 USDT |
| 2022-04-25 |
1.0201 USDT |
16,212,271.0098 FTM |
1.0706 USDT |
0.9841 USDT |
1.0734 USDT |
1.0491 USDT |
| 2022-04-24 |
1.0845 USDT |
6,257,043.9108 FTM |
1.0916 USDT |
1.0646 USDT |
1.1005 USDT |
1.0813 USDT |
| 2022-04-23 |
1.1030 USDT |
6,604,727.6634 FTM |
1.1122 USDT |
1.0815 USDT |
1.1220 USDT |
1.1152 USDT |
| 2022-04-22 |
1.1227 USDT |
7,496,851.3873 FTM |
1.1152 USDT |
1.0978 USDT |
1.1491 USDT |
1.1122 USDT |
| 2022-04-21 |
1.1776 USDT |
10,138,770.0640 FTM |
1.1761 USDT |
1.1172 USDT |
1.2091 USDT |
1.1215 USDT |
| 2022-04-20 |
1.1955 USDT |
12,020,920.3228 FTM |
1.1854 USDT |
1.1603 USDT |
1.2300 USDT |
1.1680 USDT |
| 2022-04-19 |
1.1574 USDT |
8,508,438.5886 FTM |
1.1414 USDT |
1.1332 USDT |
1.1908 USDT |
1.1795 USDT |
| 2022-04-18 |
1.0923 USDT |
17,962,807.0090 FTM |
1.1142 USDT |
1.0581 USDT |
1.1377 USDT |
1.1325 USDT |