Identifier on Kucoin: FTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
1.9722 USDT |
26,221,087.1975 FTM |
2.1517 USDT |
1.7640 USDT |
2.2261 USDT |
1.9100 USDT |
| 2021-11-17 |
2.1652 USDT |
13,913,327.8581 FTM |
2.2027 USDT |
2.0763 USDT |
2.3099 USDT |
2.1987 USDT |
| 2021-11-16 |
2.2622 USDT |
18,783,215.7745 FTM |
2.4711 USDT |
1.9300 USDT |
2.4711 USDT |
2.2443 USDT |
| 2021-11-15 |
2.5592 USDT |
7,077,720.2974 FTM |
2.5900 USDT |
2.4736 USDT |
2.6192 USDT |
2.5030 USDT |
| 2021-11-14 |
2.5835 USDT |
6,906,453.4282 FTM |
2.6170 USDT |
2.5116 USDT |
2.6538 USDT |
2.5585 USDT |
| 2021-11-13 |
2.6369 USDT |
8,345,611.4202 FTM |
2.6295 USDT |
2.5671 USDT |
2.7166 USDT |
2.6525 USDT |
| 2021-11-12 |
2.5902 USDT |
13,732,424.8915 FTM |
2.5973 USDT |
2.4546 USDT |
2.6795 USDT |
2.6328 USDT |
| 2021-11-11 |
2.6401 USDT |
8,865,915.2525 FTM |
2.6380 USDT |
2.5744 USDT |
2.7313 USDT |
2.6393 USDT |
| 2021-11-10 |
2.8391 USDT |
12,651,833.4632 FTM |
2.8657 USDT |
2.6860 USDT |
2.9893 USDT |
2.7100 USDT |
| 2021-11-09 |
2.9918 USDT |
14,559,166.5893 FTM |
3.1616 USDT |
2.8539 USDT |
3.1693 USDT |
2.8636 USDT |
| 2021-11-08 |
3.0075 USDT |
17,577,263.8459 FTM |
2.8653 USDT |
2.8130 USDT |
3.1718 USDT |
3.1161 USDT |
| 2021-11-07 |
2.8245 USDT |
11,011,316.1067 FTM |
2.7690 USDT |
2.7567 USDT |
2.9000 USDT |
2.8802 USDT |
| 2021-11-06 |
2.6599 USDT |
8,447,774.2851 FTM |
2.6537 USDT |
2.5547 USDT |
2.7500 USDT |
2.7030 USDT |
| 2021-11-05 |
2.8072 USDT |
21,416,381.9098 FTM |
2.7694 USDT |
2.6275 USDT |
2.9582 USDT |
2.6584 USDT |
| 2021-11-04 |
2.5487 USDT |
12,465,041.5735 FTM |
2.6686 USDT |
2.4034 USDT |
2.6743 USDT |
2.5884 USDT |
| 2021-11-03 |
2.6504 USDT |
12,873,091.4805 FTM |
2.7249 USDT |
2.5250 USDT |
2.7540 USDT |
2.6954 USDT |
| 2021-11-02 |
2.7184 USDT |
9,622,552.0922 FTM |
2.7000 USDT |
2.6679 USDT |
2.7928 USDT |
2.6917 USDT |
| 2021-11-01 |
2.7948 USDT |
13,440,666.3673 FTM |
2.8673 USDT |
2.6686 USDT |
2.9250 USDT |
2.6838 USDT |
| 2021-10-31 |
2.6647 USDT |
11,925,405.5030 FTM |
2.6652 USDT |
2.5600 USDT |
2.8135 USDT |
2.6679 USDT |
| 2021-10-30 |
2.7989 USDT |
16,240,991.8260 FTM |
2.8775 USDT |
2.6754 USDT |
2.9953 USDT |
2.7030 USDT |
| 2021-10-29 |
2.9719 USDT |
17,054,621.1192 FTM |
2.9201 USDT |
2.8449 USDT |
3.0809 USDT |
2.8740 USDT |
| 2021-10-28 |
3.2158 USDT |
38,928,176.6638 FTM |
3.1002 USDT |
2.8995 USDT |
3.4860 USDT |
2.9994 USDT |
| 2021-10-27 |
3.0042 USDT |
39,925,145.2410 FTM |
3.1396 USDT |
2.5009 USDT |
3.2770 USDT |
3.1016 USDT |
| 2021-10-26 |
3.2474 USDT |
33,834,936.6461 FTM |
3.0450 USDT |
3.0226 USDT |
3.4776 USDT |
3.0894 USDT |
| 2021-10-25 |
2.9052 USDT |
17,345,518.6866 FTM |
2.6991 USDT |
2.6830 USDT |
3.0000 USDT |
2.9977 USDT |
| 2021-10-24 |
2.7174 USDT |
16,561,058.4479 FTM |
2.5524 USDT |
2.5478 USDT |
2.8282 USDT |
2.7496 USDT |
| 2021-10-23 |
2.5609 USDT |
14,447,800.8119 FTM |
2.6199 USDT |
2.4655 USDT |
2.6818 USDT |
2.5717 USDT |
| 2021-10-22 |
2.4621 USDT |
22,462,017.0637 FTM |
2.2244 USDT |
2.2145 USDT |
2.6394 USDT |
2.6123 USDT |
| 2021-10-21 |
2.3500 USDT |
11,426,851.4025 FTM |
2.4287 USDT |
2.2303 USDT |
2.4529 USDT |
2.2764 USDT |
| 2021-10-20 |
2.3495 USDT |
15,928,100.1272 FTM |
2.3528 USDT |
2.2100 USDT |
2.4231 USDT |
2.3820 USDT |
| 2021-10-19 |
2.3867 USDT |
21,213,865.3123 FTM |
2.2169 USDT |
2.2080 USDT |
2.4900 USDT |
2.3762 USDT |
| 2021-10-18 |
2.2181 USDT |
11,782,540.0584 FTM |
2.3043 USDT |
2.1443 USDT |
2.3081 USDT |
2.2391 USDT |
| 2021-10-17 |
2.2408 USDT |
27,746,519.0455 FTM |
2.1391 USDT |
2.0680 USDT |
2.3406 USDT |
2.2658 USDT |
| 2021-10-16 |
2.0393 USDT |
16,410,114.3599 FTM |
1.9306 USDT |
1.9122 USDT |
2.1590 USDT |
2.1302 USDT |
| 2021-10-15 |
1.9835 USDT |
13,376,060.4909 FTM |
2.0285 USDT |
1.9000 USDT |
2.0716 USDT |
1.9522 USDT |
| 2021-10-14 |
2.0752 USDT |
12,090,556.8370 FTM |
2.0130 USDT |
1.9991 USDT |
2.1620 USDT |
2.0275 USDT |
| 2021-10-13 |
2.0298 USDT |
13,608,100.2291 FTM |
2.0931 USDT |
1.9511 USDT |
2.1493 USDT |
2.0012 USDT |
| 2021-10-12 |
2.1522 USDT |
19,273,578.3692 FTM |
2.3368 USDT |
2.0400 USDT |
2.3500 USDT |
2.0990 USDT |
| 2021-10-11 |
2.1808 USDT |
28,654,812.3766 FTM |
2.0250 USDT |
1.9669 USDT |
2.3610 USDT |
2.3551 USDT |
| 2021-10-10 |
2.1520 USDT |
18,186,058.7347 FTM |
2.1590 USDT |
2.0493 USDT |
2.2635 USDT |
2.0586 USDT |
| 2021-10-09 |
2.1946 USDT |
23,355,916.4798 FTM |
2.2998 USDT |
2.1059 USDT |
2.3316 USDT |
2.1968 USDT |
| 2021-10-08 |
2.2464 USDT |
57,252,465.7626 FTM |
2.0226 USDT |
1.9497 USDT |
2.4500 USDT |
2.3919 USDT |
| 2021-10-07 |
1.8176 USDT |
59,812,905.1636 FTM |
1.6100 USDT |
1.5501 USDT |
2.0486 USDT |
1.9186 USDT |
| 2021-10-06 |
1.4654 USDT |
20,603,602.1272 FTM |
1.4150 USDT |
1.2879 USDT |
1.6200 USDT |
1.5918 USDT |
| 2021-10-05 |
1.4057 USDT |
8,236,363.8417 FTM |
1.3984 USDT |
1.3665 USDT |
1.4532 USDT |
1.4086 USDT |
| 2021-10-04 |
1.4114 USDT |
14,393,364.4271 FTM |
1.4645 USDT |
1.3424 USDT |
1.4645 USDT |
1.4043 USDT |
| 2021-10-03 |
1.4782 USDT |
14,132,331.5020 FTM |
1.4577 USDT |
1.4050 USDT |
1.5479 USDT |
1.4561 USDT |
| 2021-10-02 |
1.4399 USDT |
13,979,452.7119 FTM |
1.4176 USDT |
1.3622 USDT |
1.5230 USDT |
1.4965 USDT |
| 2021-10-01 |
1.3362 USDT |
23,936,166.8486 FTM |
1.2067 USDT |
1.1981 USDT |
1.4398 USDT |
1.4203 USDT |
| 2021-09-30 |
1.2224 USDT |
13,426,105.2805 FTM |
1.2004 USDT |
1.1866 USDT |
1.2674 USDT |
1.2102 USDT |