Identifier on Kucoin: FTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-01 |
0.7712 USDT |
12,796,365.8331 FTM |
0.7396 USDT |
0.6942 USDT |
0.8400 USDT |
0.8126 USDT |
| 2021-04-30 |
0.7097 USDT |
16,030,585.3051 FTM |
0.5799 USDT |
0.5608 USDT |
0.7939 USDT |
0.7398 USDT |
| 2021-04-29 |
0.6458 USDT |
21,493,823.7590 FTM |
0.5938 USDT |
0.5721 USDT |
0.7294 USDT |
0.5798 USDT |
| 2021-04-28 |
0.5459 USDT |
14,904,141.9253 FTM |
0.5253 USDT |
0.4451 USDT |
0.6182 USDT |
0.5937 USDT |
| 2021-04-27 |
0.4760 USDT |
8,917,098.4725 FTM |
0.3856 USDT |
0.3787 USDT |
0.5335 USDT |
0.5240 USDT |
| 2021-04-26 |
0.3699 USDT |
7,737,095.1896 FTM |
0.3055 USDT |
0.2953 USDT |
0.4312 USDT |
0.3856 USDT |
| 2021-04-25 |
0.2943 USDT |
3,962,136.4335 FTM |
0.2791 USDT |
0.2762 USDT |
0.3477 USDT |
0.3062 USDT |
| 2021-04-24 |
0.2991 USDT |
2,426,063.6705 FTM |
0.3141 USDT |
0.2766 USDT |
0.3204 USDT |
0.2791 USDT |
| 2021-04-23 |
0.2904 USDT |
6,863,386.6472 FTM |
0.3278 USDT |
0.2437 USDT |
0.3385 USDT |
0.3165 USDT |
| 2021-04-22 |
0.3709 USDT |
824,277.2188 FTM |
0.3675 USDT |
0.3593 USDT |
0.3869 USDT |
0.3836 USDT |
| 2021-04-21 |
0.3902 USDT |
2,066,329.7188 FTM |
0.4000 USDT |
0.3672 USDT |
0.4078 USDT |
0.3731 USDT |
| 2021-04-20 |
0.3879 USDT |
4,478,107.7446 FTM |
0.3997 USDT |
0.3565 USDT |
0.4175 USDT |
0.4012 USDT |
| 2021-04-19 |
0.4019 USDT |
7,071,831.0000 FTM |
0.4236 USDT |
0.3550 USDT |
0.4339 USDT |
0.4084 USDT |
| 2021-04-18 |
0.4122 USDT |
8,979,493.3323 FTM |
0.4958 USDT |
0.3107 USDT |
0.5042 USDT |
0.4170 USDT |
| 2021-04-17 |
0.5183 USDT |
11,891,524.7413 FTM |
0.4552 USDT |
0.4400 USDT |
0.5781 USDT |
0.5130 USDT |
| 2021-04-16 |
0.4258 USDT |
4,630,232.6400 FTM |
0.4469 USDT |
0.4066 USDT |
0.4554 USDT |
0.4420 USDT |
| 2021-04-15 |
0.4347 USDT |
5,378,023.9647 FTM |
0.4162 USDT |
0.4108 USDT |
0.4592 USDT |
0.4439 USDT |
| 2021-04-14 |
0.4126 USDT |
5,033,509.4453 FTM |
0.4196 USDT |
0.3878 USDT |
0.4410 USDT |
0.4194 USDT |
| 2021-04-13 |
0.4270 USDT |
2,925,141.1419 FTM |
0.4277 USDT |
0.4114 USDT |
0.4443 USDT |
0.4185 USDT |
| 2021-04-12 |
0.4398 USDT |
2,435,982.2171 FTM |
0.4576 USDT |
0.4233 USDT |
0.4675 USDT |
0.4300 USDT |
| 2021-04-11 |
0.4414 USDT |
2,125,973.8098 FTM |
0.4410 USDT |
0.4269 USDT |
0.4663 USDT |
0.4563 USDT |
| 2021-04-10 |
0.4507 USDT |
2,952,364.3611 FTM |
0.4513 USDT |
0.4204 USDT |
0.4756 USDT |
0.4396 USDT |
| 2021-04-09 |
0.4510 USDT |
2,948,110.2375 FTM |
0.4369 USDT |
0.4275 USDT |
0.4746 USDT |
0.4549 USDT |
| 2021-04-08 |
0.4380 USDT |
3,453,037.8096 FTM |
0.4154 USDT |
0.4105 USDT |
0.4556 USDT |
0.4364 USDT |
| 2021-04-07 |
0.4332 USDT |
5,426,434.1187 FTM |
0.4600 USDT |
0.3964 USDT |
0.4846 USDT |
0.4185 USDT |
| 2021-04-06 |
0.4933 USDT |
8,788,910.2585 FTM |
0.4812 USDT |
0.4450 USDT |
0.5548 USDT |
0.4510 USDT |
| 2021-04-05 |
0.4376 USDT |
6,613,634.4579 FTM |
0.4073 USDT |
0.3950 USDT |
0.4862 USDT |
0.4524 USDT |
| 2021-04-04 |
0.4037 USDT |
2,412,345.1861 FTM |
0.3861 USDT |
0.3790 USDT |
0.4255 USDT |
0.4042 USDT |
| 2021-04-03 |
0.4191 USDT |
2,989,401.2101 FTM |
0.4273 USDT |
0.3860 USDT |
0.4476 USDT |
0.3919 USDT |
| 2021-04-02 |
0.4419 USDT |
2,256,912.9539 FTM |
0.4427 USDT |
0.4220 USDT |
0.4689 USDT |
0.4223 USDT |
| 2021-04-01 |
0.4309 USDT |
3,566,829.7325 FTM |
0.4232 USDT |
0.4043 USDT |
0.4580 USDT |
0.4404 USDT |
| 2021-03-31 |
0.4229 USDT |
3,986,830.3291 FTM |
0.4323 USDT |
0.3771 USDT |
0.4485 USDT |
0.4280 USDT |
| 2021-03-30 |
0.4506 USDT |
4,767,940.7431 FTM |
0.4340 USDT |
0.4235 USDT |
0.4838 USDT |
0.4398 USDT |
| 2021-03-29 |
0.4159 USDT |
3,198,224.2216 FTM |
0.3942 USDT |
0.3830 USDT |
0.4441 USDT |
0.4143 USDT |
| 2021-03-28 |
0.3882 USDT |
3,606,546.5142 FTM |
0.3600 USDT |
0.3542 USDT |
0.4190 USDT |
0.3906 USDT |
| 2021-03-27 |
0.3584 USDT |
1,451,317.1979 FTM |
0.3670 USDT |
0.3399 USDT |
0.3738 USDT |
0.3626 USDT |
| 2021-03-26 |
0.3526 USDT |
2,188,579.0729 FTM |
0.3232 USDT |
0.3226 USDT |
0.3775 USDT |
0.3595 USDT |
| 2021-03-25 |
0.3296 USDT |
1,896,346.5107 FTM |
0.3356 USDT |
0.3115 USDT |
0.3529 USDT |
0.3293 USDT |
| 2021-03-24 |
0.3688 USDT |
3,819,175.9286 FTM |
0.3788 USDT |
0.2802 USDT |
0.4109 USDT |
0.3366 USDT |
| 2021-03-23 |
0.3935 USDT |
2,854,788.6514 FTM |
0.3950 USDT |
0.3635 USDT |
0.4140 USDT |
0.3803 USDT |
| 2021-03-22 |
0.4193 USDT |
3,236,257.6046 FTM |
0.4272 USDT |
0.2500 USDT |
0.4545 USDT |
0.3941 USDT |
| 2021-03-21 |
0.4185 USDT |
2,342,552.2771 FTM |
0.4268 USDT |
0.3943 USDT |
0.4429 USDT |
0.4274 USDT |
| 2021-03-20 |
0.4573 USDT |
3,885,929.6374 FTM |
0.4130 USDT |
0.4110 USDT |
0.5191 USDT |
0.4444 USDT |
| 2021-03-19 |
0.4214 USDT |
1,447,152.7288 FTM |
0.3984 USDT |
0.3849 USDT |
0.4395 USDT |
0.4197 USDT |
| 2021-03-18 |
0.4123 USDT |
1,324,638.8255 FTM |
0.4270 USDT |
0.3924 USDT |
0.4450 USDT |
0.3964 USDT |
| 2021-03-17 |
0.4166 USDT |
2,188,799.1578 FTM |
0.2660 USDT |
0.2660 USDT |
0.4941 USDT |
0.4357 USDT |