Identifier on Kucoin: FTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
1.1491 USDT |
5,077,052.2680 FTM |
1.1550 USDT |
1.1251 USDT |
1.1661 USDT |
1.1409 USDT |
| 2022-04-16 |
1.1605 USDT |
6,619,936.9175 FTM |
1.1792 USDT |
1.1360 USDT |
1.1823 USDT |
1.1517 USDT |
| 2022-04-15 |
1.1680 USDT |
7,048,068.2449 FTM |
1.1535 USDT |
1.1496 USDT |
1.1848 USDT |
1.1692 USDT |
| 2022-04-14 |
1.1811 USDT |
12,007,867.4798 FTM |
1.1931 USDT |
1.1346 USDT |
1.2247 USDT |
1.1509 USDT |
| 2022-04-13 |
1.1751 USDT |
13,587,018.1012 FTM |
1.1643 USDT |
1.1413 USDT |
1.2068 USDT |
1.1917 USDT |
| 2022-04-12 |
1.1518 USDT |
13,232,397.4311 FTM |
1.1202 USDT |
1.1115 USDT |
1.1881 USDT |
1.1339 USDT |
| 2022-04-11 |
1.1684 USDT |
18,164,497.1538 FTM |
1.2559 USDT |
1.1037 USDT |
1.2606 USDT |
1.1048 USDT |
| 2022-04-10 |
1.2882 USDT |
7,634,376.7732 FTM |
1.3013 USDT |
1.2557 USDT |
1.3258 USDT |
1.2927 USDT |
| 2022-04-09 |
1.2646 USDT |
6,187,888.0454 FTM |
1.2479 USDT |
1.2440 USDT |
1.2888 USDT |
1.2655 USDT |
| 2022-04-08 |
1.3383 USDT |
7,631,146.6896 FTM |
1.3479 USDT |
1.2928 USDT |
1.3777 USDT |
1.3009 USDT |
| 2022-04-07 |
1.3295 USDT |
11,936,773.8904 FTM |
1.3049 USDT |
1.2809 USDT |
1.3810 USDT |
1.3450 USDT |
| 2022-04-06 |
1.3727 USDT |
25,210,922.5977 FTM |
1.4475 USDT |
1.3000 USDT |
1.4612 USDT |
1.3489 USDT |
| 2022-04-05 |
1.5353 USDT |
11,900,379.7969 FTM |
1.5492 USDT |
1.4841 USDT |
1.5809 USDT |
1.4843 USDT |
| 2022-04-04 |
1.5633 USDT |
20,302,993.9322 FTM |
1.6264 USDT |
1.4806 USDT |
1.6458 USDT |
1.5548 USDT |
| 2022-04-03 |
1.5808 USDT |
14,347,933.4456 FTM |
1.5359 USDT |
1.5138 USDT |
1.6468 USDT |
1.6444 USDT |
| 2022-04-02 |
1.6150 USDT |
26,166,651.4431 FTM |
1.5900 USDT |
1.5255 USDT |
1.6814 USDT |
1.5358 USDT |
| 2022-04-01 |
1.5165 USDT |
36,480,887.7946 FTM |
1.4307 USDT |
1.4136 USDT |
1.6088 USDT |
1.5885 USDT |
| 2022-03-31 |
1.4682 USDT |
28,696,088.3106 FTM |
1.4096 USDT |
1.4035 USDT |
1.5312 USDT |
1.4311 USDT |
| 2022-03-30 |
1.4150 USDT |
12,327,712.5894 FTM |
1.4151 USDT |
1.3671 USDT |
1.4550 USDT |
1.4013 USDT |
| 2022-03-29 |
1.4370 USDT |
17,281,917.7927 FTM |
1.3999 USDT |
1.3914 USDT |
1.4823 USDT |
1.3960 USDT |
| 2022-03-28 |
1.4549 USDT |
19,114,070.5541 FTM |
1.4365 USDT |
1.4155 USDT |
1.4880 USDT |
1.4560 USDT |
| 2022-03-27 |
1.3953 USDT |
10,686,693.2654 FTM |
1.3974 USDT |
1.3442 USDT |
1.4317 USDT |
1.4256 USDT |
| 2022-03-26 |
1.3752 USDT |
12,014,761.0193 FTM |
1.3513 USDT |
1.3351 USDT |
1.4044 USDT |
1.3859 USDT |
| 2022-03-25 |
1.3721 USDT |
18,402,458.9355 FTM |
1.3164 USDT |
1.3002 USDT |
1.4330 USDT |
1.3648 USDT |
| 2022-03-24 |
1.3232 USDT |
13,944,095.5763 FTM |
1.3052 USDT |
1.2935 USDT |
1.3469 USDT |
1.3294 USDT |
| 2022-03-23 |
1.2842 USDT |
8,085,149.6542 FTM |
1.2733 USDT |
1.2546 USDT |
1.3143 USDT |
1.2980 USDT |
| 2022-03-22 |
1.3007 USDT |
12,671,748.0099 FTM |
1.2584 USDT |
1.2500 USDT |
1.3287 USDT |
1.2835 USDT |
| 2022-03-21 |
1.2600 USDT |
16,250,908.1589 FTM |
1.2520 USDT |
1.2000 USDT |
1.3068 USDT |
1.2599 USDT |
| 2022-03-20 |
1.2803 USDT |
12,790,562.1766 FTM |
1.3161 USDT |
1.2414 USDT |
1.3451 USDT |
1.2519 USDT |
| 2022-03-19 |
1.3047 USDT |
19,042,154.8125 FTM |
1.2459 USDT |
1.2427 USDT |
1.3459 USDT |
1.3132 USDT |
| 2022-03-18 |
1.2268 USDT |
16,343,279.4463 FTM |
1.2050 USDT |
1.1722 USDT |
1.2792 USDT |
1.2506 USDT |
| 2022-03-17 |
1.2396 USDT |
13,197,492.8334 FTM |
1.2700 USDT |
1.1933 USDT |
1.2753 USDT |
1.2014 USDT |
| 2022-03-16 |
1.1964 USDT |
37,296,230.1945 FTM |
1.1971 USDT |
1.1365 USDT |
1.2729 USDT |
1.2729 USDT |
| 2022-03-15 |
1.1322 USDT |
32,781,961.0002 FTM |
1.0852 USDT |
1.0354 USDT |
1.2500 USDT |
1.1908 USDT |
| 2022-03-14 |
1.0925 USDT |
22,011,628.9532 FTM |
1.1160 USDT |
1.0344 USDT |
1.1249 USDT |
1.0406 USDT |
| 2022-03-13 |
1.1836 USDT |
10,482,758.0300 FTM |
1.1844 USDT |
1.1608 USDT |
1.2056 USDT |
1.1820 USDT |
| 2022-03-12 |
1.2255 USDT |
12,731,159.7524 FTM |
1.2009 USDT |
1.1925 USDT |
1.2737 USDT |
1.2154 USDT |
| 2022-03-11 |
1.2024 USDT |
33,127,395.6542 FTM |
1.2391 USDT |
1.1422 USDT |
1.2670 USDT |
1.2320 USDT |
| 2022-03-10 |
1.2768 USDT |
20,722,368.1369 FTM |
1.3704 USDT |
1.2219 USDT |
1.3747 USDT |
1.2368 USDT |
| 2022-03-09 |
1.3833 USDT |
36,110,605.3854 FTM |
1.3250 USDT |
1.3201 USDT |
1.4400 USDT |
1.3603 USDT |
| 2022-03-08 |
1.3453 USDT |
29,016,487.9416 FTM |
1.3155 USDT |
1.3010 USDT |
1.3897 USDT |
1.3245 USDT |
| 2022-03-07 |
1.3749 USDT |
41,272,523.0664 FTM |
1.4118 USDT |
1.2904 USDT |
1.4714 USDT |
1.3156 USDT |
| 2022-03-06 |
1.4761 USDT |
40,034,747.3464 FTM |
1.6884 USDT |
1.3833 USDT |
1.7114 USDT |
1.4238 USDT |
| 2022-03-05 |
1.6537 USDT |
11,858,658.5405 FTM |
1.6637 USDT |
1.6081 USDT |
1.7040 USDT |
1.6725 USDT |
| 2022-03-04 |
1.7602 USDT |
27,311,024.7432 FTM |
1.8737 USDT |
1.6450 USDT |
1.8837 USDT |
1.6663 USDT |
| 2022-03-03 |
1.8965 USDT |
28,000,142.7711 FTM |
2.0168 USDT |
1.8101 USDT |
2.0174 USDT |
1.8419 USDT |
| 2022-03-02 |
1.9723 USDT |
38,838,120.6205 FTM |
1.8294 USDT |
1.7742 USDT |
2.0789 USDT |
2.0037 USDT |
| 2022-03-01 |
1.8557 USDT |
27,531,911.9528 FTM |
1.7827 USDT |
1.7772 USDT |
1.9499 USDT |
1.8587 USDT |
| 2022-02-28 |
1.6648 USDT |
32,985,571.0540 FTM |
1.5848 USDT |
1.5431 USDT |
1.7968 USDT |
1.7750 USDT |
| 2022-02-27 |
1.6938 USDT |
20,962,316.6658 FTM |
1.7701 USDT |
1.5700 USDT |
1.7954 USDT |
1.5978 USDT |