Identifier on Kucoin: FTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-28 |
1.2716 USDT |
26,673,912.5753 FTM |
1.2792 USDT |
1.1750 USDT |
1.3839 USDT |
1.2036 USDT |
| 2021-09-27 |
1.2680 USDT |
25,021,704.2335 FTM |
1.1786 USDT |
1.1559 USDT |
1.3550 USDT |
1.3151 USDT |
| 2021-09-26 |
1.1923 USDT |
21,201,587.8542 FTM |
1.2429 USDT |
1.0903 USDT |
1.2600 USDT |
1.1668 USDT |
| 2021-09-25 |
1.2957 USDT |
26,197,009.4854 FTM |
1.1993 USDT |
1.1816 USDT |
1.3770 USDT |
1.2423 USDT |
| 2021-09-24 |
1.1492 USDT |
29,431,401.1870 FTM |
1.2602 USDT |
1.0500 USDT |
1.2708 USDT |
1.2137 USDT |
| 2021-09-23 |
1.2293 USDT |
21,805,222.8326 FTM |
1.2479 USDT |
1.1644 USDT |
1.2936 USDT |
1.2380 USDT |
| 2021-09-22 |
1.1347 USDT |
30,860,649.0920 FTM |
0.9842 USDT |
0.9702 USDT |
1.2649 USDT |
1.2311 USDT |
| 2021-09-21 |
1.0960 USDT |
32,921,646.5817 FTM |
1.1485 USDT |
0.9432 USDT |
1.2220 USDT |
0.9700 USDT |
| 2021-09-20 |
1.2048 USDT |
43,957,378.7266 FTM |
1.4574 USDT |
1.0436 USDT |
1.4880 USDT |
1.1453 USDT |
| 2021-09-19 |
1.3975 USDT |
20,390,037.9373 FTM |
1.3312 USDT |
1.2805 USDT |
1.4915 USDT |
1.4052 USDT |
| 2021-09-18 |
1.3508 USDT |
16,805,300.3519 FTM |
1.2493 USDT |
1.2230 USDT |
1.4311 USDT |
1.3161 USDT |
| 2021-09-17 |
1.3052 USDT |
13,502,194.5027 FTM |
1.3074 USDT |
1.2266 USDT |
1.3974 USDT |
1.2710 USDT |
| 2021-09-16 |
1.3667 USDT |
21,458,052.2338 FTM |
1.4418 USDT |
1.2620 USDT |
1.4768 USDT |
1.3102 USDT |
| 2021-09-15 |
1.4062 USDT |
35,537,650.3574 FTM |
1.2041 USDT |
1.1912 USDT |
1.5242 USDT |
1.4328 USDT |
| 2021-09-14 |
1.2225 USDT |
18,317,076.9078 FTM |
1.3051 USDT |
1.1330 USDT |
1.3289 USDT |
1.2014 USDT |
| 2021-09-13 |
1.3172 USDT |
24,797,914.8680 FTM |
1.4449 USDT |
1.2178 USDT |
1.4535 USDT |
1.3065 USDT |
| 2021-09-12 |
1.4861 USDT |
16,212,165.7786 FTM |
1.5460 USDT |
1.3763 USDT |
1.5560 USDT |
1.4320 USDT |
| 2021-09-11 |
1.5714 USDT |
28,901,727.4609 FTM |
1.4944 USDT |
1.4360 USDT |
1.6951 USDT |
1.5547 USDT |
| 2021-09-10 |
1.5616 USDT |
41,509,582.4130 FTM |
1.6591 USDT |
1.4190 USDT |
1.7665 USDT |
1.4926 USDT |
| 2021-09-09 |
1.7672 USDT |
58,245,388.5389 FTM |
1.5652 USDT |
1.5165 USDT |
1.9400 USDT |
1.6859 USDT |
| 2021-09-08 |
1.4568 USDT |
75,464,806.6851 FTM |
1.4038 USDT |
1.2500 USDT |
1.6800 USDT |
1.5861 USDT |
| 2021-09-07 |
1.5747 USDT |
96,761,775.3170 FTM |
1.3927 USDT |
1.1250 USDT |
1.8500 USDT |
1.4129 USDT |
| 2021-09-06 |
1.3425 USDT |
48,214,292.6936 FTM |
1.2147 USDT |
1.1500 USDT |
1.4800 USDT |
1.3978 USDT |
| 2021-09-05 |
1.1771 USDT |
32,724,465.8737 FTM |
1.0630 USDT |
1.0130 USDT |
1.2746 USDT |
1.2127 USDT |
| 2021-09-04 |
1.0796 USDT |
44,524,569.2711 FTM |
0.9767 USDT |
0.9662 USDT |
1.1900 USDT |
1.0749 USDT |
| 2021-09-03 |
0.8862 USDT |
24,212,891.8981 FTM |
0.8482 USDT |
0.8128 USDT |
0.9500 USDT |
0.9268 USDT |
| 2021-09-02 |
0.8628 USDT |
21,667,354.0543 FTM |
0.8695 USDT |
0.8125 USDT |
0.9320 USDT |
0.8688 USDT |
| 2021-09-01 |
0.8634 USDT |
35,115,090.8206 FTM |
0.7195 USDT |
0.6950 USDT |
0.9676 USDT |
0.8730 USDT |
| 2021-08-31 |
0.7924 USDT |
25,807,922.5615 FTM |
0.8000 USDT |
0.6892 USDT |
0.8873 USDT |
0.6940 USDT |
| 2021-08-30 |
0.7716 USDT |
59,736,828.5260 FTM |
0.5870 USDT |
0.5833 USDT |
0.9100 USDT |
0.8440 USDT |
| 2021-08-29 |
0.5299 USDT |
6,560,875.7332 FTM |
0.5232 USDT |
0.4948 USDT |
0.5797 USDT |
0.5762 USDT |
| 2021-08-28 |
0.5021 USDT |
5,637,915.3709 FTM |
0.4926 USDT |
0.4682 USDT |
0.5334 USDT |
0.5191 USDT |
| 2021-08-27 |
0.4547 USDT |
6,706,581.3552 FTM |
0.4322 USDT |
0.4181 USDT |
0.4954 USDT |
0.4893 USDT |
| 2021-08-26 |
0.4610 USDT |
6,868,764.4252 FTM |
0.4992 USDT |
0.4321 USDT |
0.5185 USDT |
0.4431 USDT |
| 2021-08-25 |
0.4932 USDT |
6,289,501.3302 FTM |
0.4809 USDT |
0.4636 USDT |
0.5200 USDT |
0.4950 USDT |
| 2021-08-24 |
0.5135 USDT |
8,725,022.3890 FTM |
0.5517 USDT |
0.4665 USDT |
0.5581 USDT |
0.4809 USDT |
| 2021-08-23 |
0.5632 USDT |
7,895,413.8814 FTM |
0.5563 USDT |
0.5329 USDT |
0.5898 USDT |
0.5561 USDT |
| 2021-08-22 |
0.5578 USDT |
11,076,395.8812 FTM |
0.5732 USDT |
0.5265 USDT |
0.5978 USDT |
0.5587 USDT |
| 2021-08-21 |
0.5318 USDT |
13,750,101.2860 FTM |
0.4910 USDT |
0.4726 USDT |
0.5779 USDT |
0.5739 USDT |
| 2021-08-20 |
0.5144 USDT |
11,548,526.0666 FTM |
0.5078 USDT |
0.4823 USDT |
0.5400 USDT |
0.4905 USDT |
| 2021-08-19 |
0.4614 USDT |
17,812,691.0124 FTM |
0.4148 USDT |
0.4139 USDT |
0.4991 USDT |
0.4820 USDT |
| 2021-08-18 |
0.4119 USDT |
19,963,006.0613 FTM |
0.3910 USDT |
0.3652 USDT |
0.4520 USDT |
0.4228 USDT |
| 2021-08-17 |
0.4228 USDT |
14,443,055.9845 FTM |
0.3950 USDT |
0.3753 USDT |
0.4658 USDT |
0.3943 USDT |
| 2021-08-16 |
0.3921 USDT |
13,880,434.7222 FTM |
0.3480 USDT |
0.3480 USDT |
0.4277 USDT |
0.4012 USDT |
| 2021-08-15 |
0.3337 USDT |
3,160,330.2420 FTM |
0.3386 USDT |
0.3206 USDT |
0.3499 USDT |
0.3493 USDT |
| 2021-08-14 |
0.3387 USDT |
5,123,828.8262 FTM |
0.3441 USDT |
0.3251 USDT |
0.3550 USDT |
0.3356 USDT |
| 2021-08-13 |
0.3363 USDT |
4,903,455.4876 FTM |
0.3080 USDT |
0.3041 USDT |
0.3517 USDT |
0.3427 USDT |
| 2021-08-12 |
0.3112 USDT |
5,345,623.3189 FTM |
0.3201 USDT |
0.2905 USDT |
0.3397 USDT |
0.2960 USDT |
| 2021-08-11 |
0.3180 USDT |
5,690,158.1114 FTM |
0.2959 USDT |
0.2950 USDT |
0.3394 USDT |
0.3195 USDT |
| 2021-08-10 |
0.2903 USDT |
3,352,940.4898 FTM |
0.2780 USDT |
0.2739 USDT |
0.3042 USDT |
0.2940 USDT |