Identifier on Kucoin: FTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
2.7427 USDT |
53,155,549.2380 FTM |
2.8891 USDT |
2.5590 USDT |
2.8978 USDT |
2.6875 USDT |
| 2022-01-06 |
2.8245 USDT |
64,900,691.7496 FTM |
2.9370 USDT |
2.6402 USDT |
3.0323 USDT |
2.9238 USDT |
| 2022-01-05 |
2.9924 USDT |
36,288,612.2734 FTM |
2.8796 USDT |
2.8000 USDT |
3.1588 USDT |
2.9485 USDT |
| 2022-01-04 |
2.9120 USDT |
49,494,294.6906 FTM |
2.8698 USDT |
2.8086 USDT |
3.0660 USDT |
2.9388 USDT |
| 2022-01-03 |
2.6038 USDT |
38,542,023.7743 FTM |
2.4842 USDT |
2.3713 USDT |
2.7550 USDT |
2.7095 USDT |
| 2022-01-02 |
2.5180 USDT |
27,619,821.4782 FTM |
2.5841 USDT |
2.4461 USDT |
2.6000 USDT |
2.4920 USDT |
| 2022-01-01 |
2.3699 USDT |
23,408,350.0059 FTM |
2.2496 USDT |
2.2487 USDT |
2.5198 USDT |
2.4901 USDT |
| 2021-12-31 |
2.2209 USDT |
32,492,793.9552 FTM |
2.1009 USDT |
2.0810 USDT |
2.3400 USDT |
2.2563 USDT |
| 2021-12-30 |
2.1323 USDT |
30,107,234.5244 FTM |
2.1345 USDT |
2.0350 USDT |
2.2290 USDT |
2.1868 USDT |
| 2021-12-29 |
2.2552 USDT |
37,435,485.6751 FTM |
2.2276 USDT |
2.1001 USDT |
2.3658 USDT |
2.1871 USDT |
| 2021-12-28 |
2.2052 USDT |
57,162,134.0891 FTM |
2.1985 USDT |
2.0634 USDT |
2.3685 USDT |
2.3235 USDT |
| 2021-12-27 |
2.3436 USDT |
34,064,098.0798 FTM |
2.3367 USDT |
2.1814 USDT |
2.4490 USDT |
2.2032 USDT |
| 2021-12-26 |
2.2333 USDT |
37,868,705.6699 FTM |
2.1120 USDT |
2.0838 USDT |
2.3400 USDT |
2.2660 USDT |
| 2021-12-25 |
2.0729 USDT |
31,326,416.9771 FTM |
2.0826 USDT |
1.9461 USDT |
2.1770 USDT |
2.0711 USDT |
| 2021-12-24 |
2.0439 USDT |
42,732,750.2762 FTM |
1.8647 USDT |
1.8360 USDT |
2.2370 USDT |
2.0881 USDT |
| 2021-12-23 |
1.7610 USDT |
43,483,554.6943 FTM |
1.5985 USDT |
1.5730 USDT |
1.9089 USDT |
1.8388 USDT |
| 2021-12-22 |
1.5808 USDT |
23,118,969.3000 FTM |
1.4818 USDT |
1.4723 USDT |
1.6649 USDT |
1.6505 USDT |
| 2021-12-21 |
1.4139 USDT |
11,217,519.4047 FTM |
1.3655 USDT |
1.3445 USDT |
1.4558 USDT |
1.4478 USDT |
| 2021-12-20 |
1.3629 USDT |
13,774,532.7138 FTM |
1.4278 USDT |
1.3100 USDT |
1.4448 USDT |
1.3604 USDT |
| 2021-12-19 |
1.4367 USDT |
14,141,532.1874 FTM |
1.4203 USDT |
1.3874 USDT |
1.4762 USDT |
1.4463 USDT |
| 2021-12-18 |
1.4598 USDT |
16,274,003.7418 FTM |
1.4016 USDT |
1.3544 USDT |
1.5409 USDT |
1.4383 USDT |
| 2021-12-17 |
1.4169 USDT |
15,100,562.6411 FTM |
1.4269 USDT |
1.3324 USDT |
1.4925 USDT |
1.3777 USDT |
| 2021-12-16 |
1.5118 USDT |
16,021,008.3097 FTM |
1.4759 USDT |
1.4310 USDT |
1.5743 USDT |
1.4601 USDT |
| 2021-12-15 |
1.3601 USDT |
16,260,534.9032 FTM |
1.3138 USDT |
1.2573 USDT |
1.4827 USDT |
1.4691 USDT |
| 2021-12-14 |
1.2865 USDT |
14,691,443.1015 FTM |
1.2800 USDT |
1.2386 USDT |
1.3450 USDT |
1.3101 USDT |
| 2021-12-13 |
1.3338 USDT |
21,551,161.6778 FTM |
1.4897 USDT |
1.2500 USDT |
1.5063 USDT |
1.2793 USDT |
| 2021-12-12 |
1.4876 USDT |
10,712,441.1861 FTM |
1.4896 USDT |
1.4349 USDT |
1.5554 USDT |
1.5000 USDT |
| 2021-12-11 |
1.4441 USDT |
11,343,271.3954 FTM |
1.4136 USDT |
1.3838 USDT |
1.4870 USDT |
1.4512 USDT |
| 2021-12-10 |
1.4343 USDT |
13,268,513.7150 FTM |
1.4172 USDT |
1.3810 USDT |
1.5203 USDT |
1.4182 USDT |
| 2021-12-09 |
1.5101 USDT |
15,393,149.8710 FTM |
1.6450 USDT |
1.4030 USDT |
1.6530 USDT |
1.4359 USDT |
| 2021-12-08 |
1.5796 USDT |
12,394,544.1873 FTM |
1.5909 USDT |
1.5035 USDT |
1.6236 USDT |
1.6180 USDT |
| 2021-12-07 |
1.6472 USDT |
17,520,237.6024 FTM |
1.5991 USDT |
1.5811 USDT |
1.7196 USDT |
1.6095 USDT |
| 2021-12-06 |
1.4564 USDT |
24,083,102.1083 FTM |
1.5284 USDT |
1.3415 USDT |
1.6163 USDT |
1.6000 USDT |
| 2021-12-05 |
1.6082 USDT |
20,066,697.1494 FTM |
1.7209 USDT |
1.4739 USDT |
1.7600 USDT |
1.5432 USDT |
| 2021-12-04 |
1.5833 USDT |
46,546,878.9535 FTM |
1.9825 USDT |
0.8929 USDT |
1.9917 USDT |
1.6832 USDT |
| 2021-12-03 |
2.0372 USDT |
14,491,084.3913 FTM |
2.0658 USDT |
1.8600 USDT |
2.1609 USDT |
2.0092 USDT |
| 2021-12-02 |
2.0876 USDT |
10,753,505.9003 FTM |
2.1412 USDT |
2.0210 USDT |
2.1425 USDT |
2.0698 USDT |
| 2021-12-01 |
2.2086 USDT |
11,776,303.9061 FTM |
2.1368 USDT |
2.1210 USDT |
2.2758 USDT |
2.2405 USDT |
| 2021-11-30 |
2.1648 USDT |
15,233,044.8076 FTM |
2.1616 USDT |
2.0734 USDT |
2.2853 USDT |
2.1603 USDT |
| 2021-11-29 |
2.1133 USDT |
10,043,253.7073 FTM |
2.1131 USDT |
2.0587 USDT |
2.1776 USDT |
2.1586 USDT |
| 2021-11-28 |
1.9977 USDT |
14,149,730.7671 FTM |
2.0815 USDT |
1.8791 USDT |
2.0878 USDT |
2.0130 USDT |
| 2021-11-27 |
2.1456 USDT |
13,713,984.5255 FTM |
2.1173 USDT |
2.0907 USDT |
2.2176 USDT |
2.1140 USDT |
| 2021-11-26 |
2.1811 USDT |
36,570,912.1074 FTM |
2.4721 USDT |
1.9063 USDT |
2.5606 USDT |
2.1185 USDT |
| 2021-11-25 |
2.5356 USDT |
22,818,122.0284 FTM |
2.5910 USDT |
2.4136 USDT |
2.6699 USDT |
2.4355 USDT |
| 2021-11-24 |
2.4047 USDT |
39,669,093.2511 FTM |
2.3133 USDT |
2.2237 USDT |
2.5923 USDT |
2.5459 USDT |
| 2021-11-23 |
2.2264 USDT |
43,216,502.4941 FTM |
1.9504 USDT |
1.9216 USDT |
2.4543 USDT |
2.3089 USDT |
| 2021-11-22 |
2.0066 USDT |
10,347,095.5298 FTM |
2.0750 USDT |
1.9533 USDT |
2.0882 USDT |
1.9839 USDT |
| 2021-11-21 |
2.0855 USDT |
11,072,183.9393 FTM |
2.1799 USDT |
2.0053 USDT |
2.1825 USDT |
2.0969 USDT |
| 2021-11-20 |
2.1894 USDT |
10,505,529.9588 FTM |
2.2621 USDT |
2.0769 USDT |
2.2837 USDT |
2.0994 USDT |
| 2021-11-19 |
2.0648 USDT |
21,349,734.0557 FTM |
1.8479 USDT |
1.8094 USDT |
2.2644 USDT |
2.2324 USDT |