Identifier on Kucoin: FTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.6896 USDT |
13,969,134.6529 FTM |
0.6684 USDT |
0.6411 USDT |
0.7339 USDT |
0.6578 USDT |
| 2024-10-01 |
0.7021 USDT |
22,521,075.2554 FTM |
0.6943 USDT |
0.6542 USDT |
0.7646 USDT |
0.6697 USDT |
| 2024-09-30 |
0.6817 USDT |
9,789,136.1997 FTM |
0.6758 USDT |
0.6573 USDT |
0.7105 USDT |
0.7002 USDT |
| 2024-09-29 |
0.6873 USDT |
6,575,718.5326 FTM |
0.6749 USDT |
0.6523 USDT |
0.7330 USDT |
0.6764 USDT |
| 2024-09-28 |
0.6790 USDT |
3,967,206.1379 FTM |
0.6990 USDT |
0.6618 USDT |
0.7069 USDT |
0.6679 USDT |
| 2024-09-27 |
0.6980 USDT |
6,720,032.1665 FTM |
0.6903 USDT |
0.6712 USDT |
0.7220 USDT |
0.6978 USDT |
| 2024-09-26 |
0.7034 USDT |
16,260,634.7640 FTM |
0.6538 USDT |
0.6406 USDT |
0.7381 USDT |
0.6912 USDT |
| 2024-09-25 |
0.6831 USDT |
9,687,980.6956 FTM |
0.6660 USDT |
0.6586 USDT |
0.7174 USDT |
0.6673 USDT |
| 2024-09-24 |
0.6451 USDT |
9,712,406.5603 FTM |
0.6391 USDT |
0.6137 USDT |
0.6793 USDT |
0.6641 USDT |
| 2024-09-23 |
0.6524 USDT |
9,843,467.0025 FTM |
0.6553 USDT |
0.6311 USDT |
0.6845 USDT |
0.6448 USDT |
| 2024-09-22 |
0.6582 USDT |
9,525,051.9085 FTM |
0.7108 USDT |
0.6319 USDT |
0.7150 USDT |
0.6584 USDT |
| 2024-09-21 |
0.6412 USDT |
7,634,320.1388 FTM |
0.6415 USDT |
0.6190 USDT |
0.6728 USDT |
0.6720 USDT |
| 2024-09-20 |
0.6471 USDT |
12,755,905.0680 FTM |
0.6305 USDT |
0.6218 USDT |
0.6760 USDT |
0.6446 USDT |
| 2024-09-19 |
0.6497 USDT |
13,034,623.9892 FTM |
0.6506 USDT |
0.6288 USDT |
0.6837 USDT |
0.6346 USDT |
| 2024-09-18 |
0.5883 USDT |
16,607,817.2000 FTM |
0.5751 USDT |
0.5566 USDT |
0.6401 USDT |
0.6189 USDT |
| 2024-09-17 |
0.5611 USDT |
19,299,190.2255 FTM |
0.5206 USDT |
0.5121 USDT |
0.5880 USDT |
0.5736 USDT |
| 2024-09-16 |
0.5108 USDT |
15,988,476.8417 FTM |
0.5054 USDT |
0.4813 USDT |
0.5344 USDT |
0.5220 USDT |
| 2024-09-15 |
0.5064 USDT |
9,710,232.4296 FTM |
0.4726 USDT |
0.4725 USDT |
0.5264 USDT |
0.5117 USDT |
| 2024-09-14 |
0.4780 USDT |
4,607,979.6255 FTM |
0.4987 USDT |
0.4664 USDT |
0.4990 USDT |
0.4739 USDT |
| 2024-09-13 |
0.4884 USDT |
5,196,313.8372 FTM |
0.4966 USDT |
0.4732 USDT |
0.5075 USDT |
0.5012 USDT |
| 2024-09-12 |
0.4863 USDT |
6,286,228.1055 FTM |
0.4793 USDT |
0.4744 USDT |
0.4982 USDT |
0.4939 USDT |
| 2024-09-11 |
0.4878 USDT |
8,327,084.2318 FTM |
0.5012 USDT |
0.4760 USDT |
0.5021 USDT |
0.4832 USDT |
| 2024-09-10 |
0.4911 USDT |
10,404,890.7254 FTM |
0.4845 USDT |
0.4774 USDT |
0.5154 USDT |
0.4999 USDT |
| 2024-09-09 |
0.4492 USDT |
11,002,582.6844 FTM |
0.4134 USDT |
0.4126 USDT |
0.4888 USDT |
0.4824 USDT |
| 2024-09-08 |
0.4034 USDT |
7,968,895.4238 FTM |
0.3862 USDT |
0.3836 USDT |
0.4155 USDT |
0.4076 USDT |
| 2024-09-07 |
0.3837 USDT |
3,873,331.2133 FTM |
0.3698 USDT |
0.3682 USDT |
0.3952 USDT |
0.3860 USDT |
| 2024-09-06 |
0.3828 USDT |
5,619,089.3798 FTM |
0.3805 USDT |
0.3658 USDT |
0.3996 USDT |
0.3697 USDT |
| 2024-09-05 |
0.3892 USDT |
5,284,996.5099 FTM |
0.3983 USDT |
0.3772 USDT |
0.4007 USDT |
0.3813 USDT |
| 2024-09-04 |
0.3898 USDT |
6,946,976.2960 FTM |
0.3898 USDT |
0.3673 USDT |
0.4133 USDT |
0.3999 USDT |
| 2024-09-03 |
0.4125 USDT |
7,554,324.8122 FTM |
0.4281 USDT |
0.3935 USDT |
0.4382 USDT |
0.3939 USDT |
| 2024-09-02 |
0.4181 USDT |
6,536,026.0146 FTM |
0.4039 USDT |
0.4005 USDT |
0.4297 USDT |
0.4289 USDT |
| 2024-09-01 |
0.4141 USDT |
5,287,849.3650 FTM |
0.4238 USDT |
0.3995 USDT |
0.4262 USDT |
0.4129 USDT |
| 2024-08-31 |
0.4271 USDT |
2,500,652.9781 FTM |
0.4279 USDT |
0.4211 USDT |
0.4339 USDT |
0.4229 USDT |
| 2024-08-30 |
0.4235 USDT |
6,310,053.6707 FTM |
0.4223 USDT |
0.4052 USDT |
0.4390 USDT |
0.4287 USDT |
| 2024-08-29 |
0.4304 USDT |
9,801,451.2931 FTM |
0.4200 USDT |
0.4119 USDT |
0.4526 USDT |
0.4318 USDT |
| 2024-08-28 |
0.4333 USDT |
9,249,266.7346 FTM |
0.4431 USDT |
0.4039 USDT |
0.4573 USDT |
0.4221 USDT |
| 2024-08-27 |
0.4756 USDT |
11,059,865.4181 FTM |
0.4783 USDT |
0.4342 USDT |
0.5129 USDT |
0.4446 USDT |
| 2024-08-26 |
0.5001 USDT |
5,996,220.9961 FTM |
0.5225 USDT |
0.4745 USDT |
0.5292 USDT |
0.4783 USDT |
| 2024-08-25 |
0.4959 USDT |
4,121,521.8168 FTM |
0.5117 USDT |
0.4844 USDT |
0.5117 USDT |
0.4935 USDT |
| 2024-08-24 |
0.5142 USDT |
7,113,719.0642 FTM |
0.5128 USDT |
0.5038 USDT |
0.5323 USDT |
0.5111 USDT |
| 2024-08-23 |
0.4864 USDT |
19,250,066.6026 FTM |
0.4626 USDT |
0.4587 USDT |
0.5195 USDT |
0.5076 USDT |
| 2024-08-22 |
0.4601 USDT |
9,943,939.8436 FTM |
0.4584 USDT |
0.4488 USDT |
0.4705 USDT |
0.4611 USDT |
| 2024-08-21 |
0.4322 USDT |
17,652,068.3439 FTM |
0.3963 USDT |
0.3899 USDT |
0.4662 USDT |
0.4597 USDT |
| 2024-08-20 |
0.3902 USDT |
8,191,380.8873 FTM |
0.3910 USDT |
0.3782 USDT |
0.4008 USDT |
0.3930 USDT |
| 2024-08-19 |
0.3838 USDT |
10,168,241.6894 FTM |
0.3899 USDT |
0.3751 USDT |
0.3942 USDT |
0.3879 USDT |
| 2024-08-18 |
0.3866 USDT |
9,010,655.1889 FTM |
0.3931 USDT |
0.3743 USDT |
0.4019 USDT |
0.4012 USDT |
| 2024-08-17 |
0.3827 USDT |
5,412,002.9605 FTM |
0.3684 USDT |
0.3620 USDT |
0.3947 USDT |
0.3901 USDT |
| 2024-08-16 |
0.3784 USDT |
11,317,572.9099 FTM |
0.3882 USDT |
0.3537 USDT |
0.4038 USDT |
0.3709 USDT |
| 2024-08-15 |
0.3808 USDT |
11,154,165.7632 FTM |
0.3728 USDT |
0.3584 USDT |
0.4089 USDT |
0.3693 USDT |
| 2024-08-14 |
0.3715 USDT |
7,179,642.2238 FTM |
0.3723 USDT |
0.3624 USDT |
0.3802 USDT |
0.3703 USDT |