Identifier on Kucoin: FTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
0.5794 USDT |
33,802,048.8915 FTM |
0.5905 USDT |
0.5329 USDT |
0.6138 USDT |
0.6115 USDT |
| 2024-06-23 |
0.5816 USDT |
9,661,148.5722 FTM |
0.5745 USDT |
0.5557 USDT |
0.5987 USDT |
0.5909 USDT |
| 2024-06-22 |
0.5756 USDT |
6,590,066.9127 FTM |
0.5766 USDT |
0.5583 USDT |
0.5922 USDT |
0.5758 USDT |
| 2024-06-21 |
0.5740 USDT |
12,003,389.3235 FTM |
0.5480 USDT |
0.5413 USDT |
0.5902 USDT |
0.5694 USDT |
| 2024-06-20 |
0.5599 USDT |
15,336,857.4037 FTM |
0.5379 USDT |
0.5318 USDT |
0.5846 USDT |
0.5507 USDT |
| 2024-06-19 |
0.5492 USDT |
9,622,871.3656 FTM |
0.5354 USDT |
0.5276 USDT |
0.5702 USDT |
0.5538 USDT |
| 2024-06-18 |
0.5081 USDT |
28,444,955.9921 FTM |
0.5705 USDT |
0.4753 USDT |
0.5719 USDT |
0.5318 USDT |
| 2024-06-17 |
0.6027 USDT |
8,357,328.2487 FTM |
0.6423 USDT |
0.5714 USDT |
0.6497 USDT |
0.5822 USDT |
| 2024-06-16 |
0.6268 USDT |
3,050,936.3135 FTM |
0.6240 USDT |
0.6115 USDT |
0.6361 USDT |
0.6359 USDT |
| 2024-06-15 |
0.6275 USDT |
3,437,311.1585 FTM |
0.6182 USDT |
0.6176 USDT |
0.6378 USDT |
0.6260 USDT |
| 2024-06-14 |
0.6301 USDT |
8,497,044.8048 FTM |
0.6408 USDT |
0.6034 USDT |
0.6549 USDT |
0.6162 USDT |
| 2024-06-13 |
0.6471 USDT |
6,289,757.9464 FTM |
0.6769 USDT |
0.6290 USDT |
0.6769 USDT |
0.6413 USDT |
| 2024-06-12 |
0.6655 USDT |
11,400,621.9865 FTM |
0.6329 USDT |
0.6136 USDT |
0.6962 USDT |
0.6754 USDT |
| 2024-06-11 |
0.6488 USDT |
10,354,618.5250 FTM |
0.6770 USDT |
0.6229 USDT |
0.6798 USDT |
0.6363 USDT |
| 2024-06-10 |
0.6841 USDT |
4,306,825.8754 FTM |
0.6963 USDT |
0.6681 USDT |
0.6994 USDT |
0.6780 USDT |
| 2024-06-09 |
0.6904 USDT |
4,113,230.2560 FTM |
0.6896 USDT |
0.6785 USDT |
0.7026 USDT |
0.6973 USDT |
| 2024-06-08 |
0.7047 USDT |
5,652,972.0209 FTM |
0.7214 USDT |
0.6833 USDT |
0.7293 USDT |
0.6905 USDT |
| 2024-06-07 |
0.7350 USDT |
12,491,141.6715 FTM |
0.8061 USDT |
0.6520 USDT |
0.8197 USDT |
0.7221 USDT |
| 2024-06-06 |
0.8128 USDT |
4,912,893.6170 FTM |
0.8282 USDT |
0.7905 USDT |
0.8369 USDT |
0.8083 USDT |
| 2024-06-05 |
0.8420 USDT |
3,860,870.7519 FTM |
0.8369 USDT |
0.8230 USDT |
0.8560 USDT |
0.8402 USDT |
| 2024-06-04 |
0.8254 USDT |
9,623,522.9480 FTM |
0.8049 USDT |
0.7900 USDT |
0.8500 USDT |
0.8293 USDT |
| 2024-06-03 |
0.8080 USDT |
9,678,525.7284 FTM |
0.7709 USDT |
0.7596 USDT |
0.8350 USDT |
0.8182 USDT |
| 2024-06-02 |
0.7861 USDT |
4,390,098.5214 FTM |
0.7876 USDT |
0.7650 USDT |
0.8018 USDT |
0.7709 USDT |
| 2024-06-01 |
0.7861 USDT |
1,943,901.0587 FTM |
0.7929 USDT |
0.7764 USDT |
0.7992 USDT |
0.7857 USDT |
| 2024-05-31 |
0.7831 USDT |
3,844,968.2756 FTM |
0.7821 USDT |
0.7624 USDT |
0.8058 USDT |
0.7876 USDT |
| 2024-05-30 |
0.7933 USDT |
6,043,539.3108 FTM |
0.8040 USDT |
0.7728 USDT |
0.8179 USDT |
0.7821 USDT |
| 2024-05-29 |
0.8193 USDT |
4,044,055.9864 FTM |
0.8285 USDT |
0.7975 USDT |
0.8441 USDT |
0.8190 USDT |
| 2024-05-28 |
0.8126 USDT |
5,922,688.0036 FTM |
0.8221 USDT |
0.7875 USDT |
0.8361 USDT |
0.8195 USDT |
| 2024-05-27 |
0.8303 USDT |
4,903,473.2694 FTM |
0.8186 USDT |
0.8063 USDT |
0.8516 USDT |
0.8313 USDT |
| 2024-05-26 |
0.8113 USDT |
2,450,401.2985 FTM |
0.8239 USDT |
0.7999 USDT |
0.8279 USDT |
0.8043 USDT |
| 2024-05-25 |
0.8179 USDT |
4,181,719.8811 FTM |
0.8032 USDT |
0.7984 USDT |
0.8363 USDT |
0.8257 USDT |
| 2024-05-24 |
0.8095 USDT |
6,681,813.3918 FTM |
0.8203 USDT |
0.7870 USDT |
0.8298 USDT |
0.8050 USDT |
| 2024-05-23 |
0.8163 USDT |
11,497,826.7002 FTM |
0.8426 USDT |
0.7630 USDT |
0.8610 USDT |
0.8262 USDT |
| 2024-05-22 |
0.8543 USDT |
8,140,867.8502 FTM |
0.8757 USDT |
0.8337 USDT |
0.8818 USDT |
0.8425 USDT |
| 2024-05-21 |
0.9050 USDT |
8,772,071.2682 FTM |
0.9243 USDT |
0.8827 USDT |
0.9315 USDT |
0.8854 USDT |
| 2024-05-20 |
0.8989 USDT |
12,101,434.8597 FTM |
0.8460 USDT |
0.8377 USDT |
0.9655 USDT |
0.9327 USDT |
| 2024-05-19 |
0.8775 USDT |
11,789,703.6071 FTM |
0.8904 USDT |
0.8381 USDT |
0.9233 USDT |
0.8476 USDT |
| 2024-05-18 |
0.8631 USDT |
16,603,169.3000 FTM |
0.7857 USDT |
0.7800 USDT |
0.8988 USDT |
0.8913 USDT |
| 2024-05-17 |
0.8090 USDT |
12,695,260.2223 FTM |
0.7998 USDT |
0.7853 USDT |
0.8485 USDT |
0.7973 USDT |
| 2024-05-16 |
0.7975 USDT |
14,467,674.5239 FTM |
0.7589 USDT |
0.7533 USDT |
0.8341 USDT |
0.7997 USDT |
| 2024-05-15 |
0.6818 USDT |
6,872,061.9887 FTM |
0.6420 USDT |
0.6368 USDT |
0.7382 USDT |
0.7362 USDT |
| 2024-05-14 |
0.6568 USDT |
5,494,582.6244 FTM |
0.6728 USDT |
0.6385 USDT |
0.6822 USDT |
0.6429 USDT |
| 2024-05-13 |
0.6827 USDT |
4,839,925.7874 FTM |
0.7017 USDT |
0.6577 USDT |
0.7067 USDT |
0.6755 USDT |
| 2024-05-12 |
0.7188 USDT |
4,068,894.9544 FTM |
0.7108 USDT |
0.7009 USDT |
0.7321 USDT |
0.7102 USDT |
| 2024-05-11 |
0.7207 USDT |
5,254,396.5643 FTM |
0.7158 USDT |
0.6994 USDT |
0.7359 USDT |
0.7162 USDT |
| 2024-05-10 |
0.7235 USDT |
6,692,189.1438 FTM |
0.7167 USDT |
0.6949 USDT |
0.7405 USDT |
0.7047 USDT |
| 2024-05-09 |
0.6711 USDT |
2,507,561.2624 FTM |
0.6609 USDT |
0.6503 USDT |
0.6922 USDT |
0.6894 USDT |