Identifier on Kucoin: FTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.3511 USDT |
3,572,348.1219 FTM |
0.3517 USDT |
0.3349 USDT |
0.3651 USDT |
0.3624 USDT |
| 2024-08-12 |
0.3450 USDT |
5,514,935.4921 FTM |
0.3243 USDT |
0.3223 USDT |
0.3618 USDT |
0.3409 USDT |
| 2024-08-11 |
0.3418 USDT |
5,820,758.2099 FTM |
0.3494 USDT |
0.3200 USDT |
0.3644 USDT |
0.3234 USDT |
| 2024-08-10 |
0.3424 USDT |
2,286,772.6632 FTM |
0.3385 USDT |
0.3314 USDT |
0.3549 USDT |
0.3494 USDT |
| 2024-08-09 |
0.3372 USDT |
3,440,693.8240 FTM |
0.3442 USDT |
0.3293 USDT |
0.3464 USDT |
0.3358 USDT |
| 2024-08-08 |
0.3179 USDT |
5,727,342.8820 FTM |
0.2989 USDT |
0.2906 USDT |
0.3345 USDT |
0.3278 USDT |
| 2024-08-07 |
0.3126 USDT |
7,956,120.1297 FTM |
0.3171 USDT |
0.2956 USDT |
0.3247 USDT |
0.3000 USDT |
| 2024-08-06 |
0.3120 USDT |
10,164,388.3290 FTM |
0.2916 USDT |
0.2909 USDT |
0.3230 USDT |
0.3160 USDT |
| 2024-08-05 |
0.2924 USDT |
36,287,558.8861 FTM |
0.3427 USDT |
0.2600 USDT |
0.3479 USDT |
0.2901 USDT |
| 2024-08-04 |
0.3515 USDT |
8,781,939.7847 FTM |
0.3585 USDT |
0.3270 USDT |
0.3731 USDT |
0.3486 USDT |
| 2024-08-03 |
0.3737 USDT |
7,269,316.5476 FTM |
0.3871 USDT |
0.3507 USDT |
0.3976 USDT |
0.3585 USDT |
| 2024-08-02 |
0.4047 USDT |
5,182,119.1571 FTM |
0.4153 USDT |
0.3850 USDT |
0.4250 USDT |
0.3912 USDT |
| 2024-08-01 |
0.4011 USDT |
6,091,459.6286 FTM |
0.4117 USDT |
0.3792 USDT |
0.4196 USDT |
0.4121 USDT |
| 2024-07-31 |
0.4271 USDT |
4,673,872.9567 FTM |
0.4344 USDT |
0.4097 USDT |
0.4400 USDT |
0.4114 USDT |
| 2024-07-30 |
0.4593 USDT |
7,362,561.8996 FTM |
0.4453 USDT |
0.4317 USDT |
0.4775 USDT |
0.4344 USDT |
| 2024-07-29 |
0.4604 USDT |
4,640,693.3645 FTM |
0.4441 USDT |
0.4431 USDT |
0.4756 USDT |
0.4456 USDT |
| 2024-07-28 |
0.4458 USDT |
2,600,289.8350 FTM |
0.4555 USDT |
0.4374 USDT |
0.4572 USDT |
0.4454 USDT |
| 2024-07-27 |
0.4597 USDT |
2,634,981.8502 FTM |
0.4619 USDT |
0.4466 USDT |
0.4738 USDT |
0.4531 USDT |
| 2024-07-26 |
0.4489 USDT |
2,900,263.8156 FTM |
0.4342 USDT |
0.4331 USDT |
0.4600 USDT |
0.4580 USDT |
| 2024-07-25 |
0.4382 USDT |
8,150,532.5402 FTM |
0.4579 USDT |
0.4147 USDT |
0.4604 USDT |
0.4204 USDT |
| 2024-07-24 |
0.4823 USDT |
4,411,174.6373 FTM |
0.4894 USDT |
0.4572 USDT |
0.5013 USDT |
0.4607 USDT |
| 2024-07-23 |
0.4947 USDT |
5,051,718.1516 FTM |
0.5089 USDT |
0.4732 USDT |
0.5162 USDT |
0.4921 USDT |
| 2024-07-22 |
0.5284 USDT |
3,912,380.6651 FTM |
0.5447 USDT |
0.5135 USDT |
0.5470 USDT |
0.5225 USDT |
| 2024-07-21 |
0.5204 USDT |
4,993,248.1890 FTM |
0.5215 USDT |
0.4946 USDT |
0.5455 USDT |
0.5412 USDT |
| 2024-07-20 |
0.5213 USDT |
3,889,356.6022 FTM |
0.5216 USDT |
0.5074 USDT |
0.5349 USDT |
0.5217 USDT |
| 2024-07-19 |
0.4879 USDT |
4,910,835.5583 FTM |
0.4764 USDT |
0.4637 USDT |
0.5158 USDT |
0.5155 USDT |
| 2024-07-18 |
0.4913 USDT |
5,018,450.9755 FTM |
0.5090 USDT |
0.4673 USDT |
0.5190 USDT |
0.4771 USDT |
| 2024-07-17 |
0.5218 USDT |
3,308,060.4798 FTM |
0.5227 USDT |
0.5053 USDT |
0.5351 USDT |
0.5171 USDT |
| 2024-07-16 |
0.5190 USDT |
9,255,180.1538 FTM |
0.5265 USDT |
0.4946 USDT |
0.5346 USDT |
0.5259 USDT |
| 2024-07-15 |
0.4978 USDT |
12,078,255.7625 FTM |
0.4910 USDT |
0.4831 USDT |
0.5235 USDT |
0.5155 USDT |
| 2024-07-14 |
0.4892 USDT |
9,103,546.1925 FTM |
0.4830 USDT |
0.4751 USDT |
0.5062 USDT |
0.4916 USDT |
| 2024-07-13 |
0.4777 USDT |
6,504,918.2863 FTM |
0.4689 USDT |
0.4632 USDT |
0.4871 USDT |
0.4812 USDT |
| 2024-07-12 |
0.4661 USDT |
8,420,307.8584 FTM |
0.4611 USDT |
0.4496 USDT |
0.4785 USDT |
0.4665 USDT |
| 2024-07-11 |
0.4739 USDT |
5,406,029.5220 FTM |
0.4701 USDT |
0.4588 USDT |
0.4919 USDT |
0.4610 USDT |
| 2024-07-10 |
0.4754 USDT |
7,654,749.7884 FTM |
0.4562 USDT |
0.4526 USDT |
0.4952 USDT |
0.4686 USDT |
| 2024-07-09 |
0.4421 USDT |
6,401,417.0099 FTM |
0.4303 USDT |
0.4266 USDT |
0.4550 USDT |
0.4497 USDT |
| 2024-07-08 |
0.4302 USDT |
8,393,586.8344 FTM |
0.4160 USDT |
0.3936 USDT |
0.4543 USDT |
0.4308 USDT |
| 2024-07-07 |
0.4320 USDT |
6,886,615.5518 FTM |
0.4519 USDT |
0.4169 USDT |
0.4536 USDT |
0.4186 USDT |
| 2024-07-06 |
0.4369 USDT |
5,107,415.2874 FTM |
0.4244 USDT |
0.4172 USDT |
0.4613 USDT |
0.4555 USDT |
| 2024-07-05 |
0.4087 USDT |
21,246,166.7725 FTM |
0.4426 USDT |
0.3775 USDT |
0.4434 USDT |
0.4260 USDT |
| 2024-07-04 |
0.4757 USDT |
13,767,316.4444 FTM |
0.5007 USDT |
0.4513 USDT |
0.5086 USDT |
0.4647 USDT |
| 2024-07-03 |
0.5324 USDT |
10,919,233.9720 FTM |
0.5874 USDT |
0.4996 USDT |
0.5881 USDT |
0.5013 USDT |
| 2024-07-02 |
0.5845 USDT |
1,709,679.6130 FTM |
0.5812 USDT |
0.5768 USDT |
0.5912 USDT |
0.5892 USDT |
| 2024-07-01 |
0.5934 USDT |
5,892,178.2731 FTM |
0.5900 USDT |
0.5780 USDT |
0.6103 USDT |
0.5876 USDT |
| 2024-06-30 |
0.5596 USDT |
6,600,174.2090 FTM |
0.5415 USDT |
0.5363 USDT |
0.5931 USDT |
0.5917 USDT |
| 2024-06-29 |
0.5448 USDT |
2,159,718.7406 FTM |
0.5405 USDT |
0.5385 USDT |
0.5497 USDT |
0.5397 USDT |
| 2024-06-28 |
0.5616 USDT |
3,685,210.8540 FTM |
0.5653 USDT |
0.5444 USDT |
0.5726 USDT |
0.5466 USDT |
| 2024-06-27 |
0.5760 USDT |
5,231,080.5969 FTM |
0.5725 USDT |
0.5651 USDT |
0.5918 USDT |
0.5718 USDT |
| 2024-06-26 |
0.5757 USDT |
8,626,663.6141 FTM |
0.5942 USDT |
0.5600 USDT |
0.5998 USDT |
0.5708 USDT |
| 2024-06-25 |
0.6074 USDT |
13,785,319.6190 FTM |
0.6164 USDT |
0.5911 USDT |
0.6433 USDT |
0.5990 USDT |