Identifier on Kucoin: FTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.8781 USDT |
26,657,016.6940 FTM |
0.8541 USDT |
0.8122 USDT |
0.9560 USDT |
0.9012 USDT |
| 2024-03-17 |
0.8356 USDT |
21,520,277.4651 FTM |
0.7959 USDT |
0.7558 USDT |
0.9185 USDT |
0.8768 USDT |
| 2024-03-16 |
0.9021 USDT |
32,559,338.3339 FTM |
0.8733 USDT |
0.7886 USDT |
0.9833 USDT |
0.8148 USDT |
| 2024-03-15 |
0.7767 USDT |
25,028,894.8220 FTM |
0.8271 USDT |
0.7210 USDT |
0.8415 USDT |
0.7910 USDT |
| 2024-03-14 |
0.8472 USDT |
18,503,980.1309 FTM |
0.8929 USDT |
0.7800 USDT |
0.9025 USDT |
0.8180 USDT |
| 2024-03-13 |
0.8453 USDT |
21,459,200.6018 FTM |
0.8294 USDT |
0.7876 USDT |
0.9129 USDT |
0.9038 USDT |
| 2024-03-12 |
0.7924 USDT |
15,714,061.3295 FTM |
0.8211 USDT |
0.7505 USDT |
0.8220 USDT |
0.8106 USDT |
| 2024-03-11 |
0.7981 USDT |
18,705,159.1622 FTM |
0.7505 USDT |
0.7177 USDT |
0.8589 USDT |
0.8066 USDT |
| 2024-03-10 |
0.7747 USDT |
14,545,436.5425 FTM |
0.7934 USDT |
0.7380 USDT |
0.8145 USDT |
0.7522 USDT |
| 2024-03-09 |
0.8103 USDT |
9,805,371.1201 FTM |
0.8170 USDT |
0.7752 USDT |
0.8381 USDT |
0.7956 USDT |
| 2024-03-08 |
0.8060 USDT |
22,081,610.3070 FTM |
0.8482 USDT |
0.7500 USDT |
0.8662 USDT |
0.8206 USDT |
| 2024-03-07 |
0.7898 USDT |
41,213,960.5007 FTM |
0.7075 USDT |
0.7031 USDT |
0.8550 USDT |
0.8402 USDT |
| 2024-03-06 |
0.6725 USDT |
21,377,575.6729 FTM |
0.6331 USDT |
0.6148 USDT |
0.7109 USDT |
0.6982 USDT |
| 2024-03-05 |
0.6445 USDT |
49,230,679.1143 FTM |
0.6431 USDT |
0.5000 USDT |
0.7299 USDT |
0.6245 USDT |
| 2024-03-04 |
0.6685 USDT |
53,985,753.3790 FTM |
0.7017 USDT |
0.6100 USDT |
0.7542 USDT |
0.6460 USDT |
| 2024-03-03 |
0.5665 USDT |
25,522,100.2117 FTM |
0.5419 USDT |
0.4735 USDT |
0.6500 USDT |
0.6364 USDT |
| 2024-03-02 |
0.5154 USDT |
11,318,167.0972 FTM |
0.4885 USDT |
0.4885 USDT |
0.5347 USDT |
0.5212 USDT |
| 2024-03-01 |
0.4860 USDT |
8,446,665.5679 FTM |
0.4620 USDT |
0.4598 USDT |
0.5069 USDT |
0.4836 USDT |
| 2024-02-29 |
0.4802 USDT |
9,462,118.5093 FTM |
0.4764 USDT |
0.4690 USDT |
0.4923 USDT |
0.4706 USDT |
| 2024-02-28 |
0.4698 USDT |
18,497,932.9476 FTM |
0.4469 USDT |
0.4180 USDT |
0.4982 USDT |
0.4621 USDT |
| 2024-02-27 |
0.4457 USDT |
7,548,859.8635 FTM |
0.4343 USDT |
0.4313 USDT |
0.4554 USDT |
0.4412 USDT |
| 2024-02-26 |
0.4236 USDT |
10,368,425.7383 FTM |
0.4178 USDT |
0.4106 USDT |
0.4366 USDT |
0.4332 USDT |
| 2024-02-25 |
0.4175 USDT |
3,357,269.0493 FTM |
0.4208 USDT |
0.4110 USDT |
0.4245 USDT |
0.4232 USDT |
| 2024-02-24 |
0.4100 USDT |
4,844,880.5938 FTM |
0.3968 USDT |
0.3871 USDT |
0.4230 USDT |
0.4212 USDT |
| 2024-02-23 |
0.3958 USDT |
6,849,250.2262 FTM |
0.4025 USDT |
0.3846 USDT |
0.4067 USDT |
0.3989 USDT |
| 2024-02-22 |
0.4107 USDT |
5,316,917.2681 FTM |
0.4052 USDT |
0.3928 USDT |
0.4212 USDT |
0.4121 USDT |
| 2024-02-21 |
0.4018 USDT |
7,023,841.7566 FTM |
0.4242 USDT |
0.3896 USDT |
0.4249 USDT |
0.4044 USDT |
| 2024-02-20 |
0.4225 USDT |
9,266,274.9640 FTM |
0.4323 USDT |
0.4020 USDT |
0.4402 USDT |
0.4153 USDT |
| 2024-02-19 |
0.4303 USDT |
9,354,235.1069 FTM |
0.4218 USDT |
0.4217 USDT |
0.4406 USDT |
0.4272 USDT |
| 2024-02-18 |
0.4089 USDT |
3,361,407.5783 FTM |
0.4007 USDT |
0.3960 USDT |
0.4161 USDT |
0.4149 USDT |
| 2024-02-17 |
0.3994 USDT |
4,144,385.5133 FTM |
0.4080 USDT |
0.3867 USDT |
0.4107 USDT |
0.3976 USDT |
| 2024-02-16 |
0.4133 USDT |
5,597,057.3283 FTM |
0.4162 USDT |
0.3970 USDT |
0.4254 USDT |
0.4056 USDT |
| 2024-02-15 |
0.4126 USDT |
6,881,628.9457 FTM |
0.4114 USDT |
0.4013 USDT |
0.4208 USDT |
0.4149 USDT |
| 2024-02-14 |
0.4096 USDT |
6,495,417.0024 FTM |
0.3940 USDT |
0.3910 USDT |
0.4175 USDT |
0.4101 USDT |
| 2024-02-13 |
0.3937 USDT |
5,307,027.7974 FTM |
0.4016 USDT |
0.3821 USDT |
0.4036 USDT |
0.3946 USDT |
| 2024-02-12 |
0.3867 USDT |
7,700,215.2661 FTM |
0.3865 USDT |
0.3740 USDT |
0.4064 USDT |
0.4016 USDT |
| 2024-02-11 |
0.3960 USDT |
4,843,785.7185 FTM |
0.3977 USDT |
0.3874 USDT |
0.4011 USDT |
0.3897 USDT |
| 2024-02-10 |
0.3920 USDT |
3,589,362.5239 FTM |
0.3969 USDT |
0.3856 USDT |
0.4012 USDT |
0.3927 USDT |
| 2024-02-09 |
0.3917 USDT |
10,794,256.0851 FTM |
0.3753 USDT |
0.3748 USDT |
0.4055 USDT |
0.3982 USDT |
| 2024-02-08 |
0.3712 USDT |
4,049,206.6432 FTM |
0.3672 USDT |
0.3641 USDT |
0.3755 USDT |
0.3713 USDT |
| 2024-02-07 |
0.3571 USDT |
4,919,708.2461 FTM |
0.3567 USDT |
0.3487 USDT |
0.3657 USDT |
0.3619 USDT |
| 2024-02-06 |
0.3582 USDT |
3,811,970.8661 FTM |
0.3591 USDT |
0.3536 USDT |
0.3637 USDT |
0.3596 USDT |
| 2024-02-05 |
0.3567 USDT |
5,259,307.6027 FTM |
0.3483 USDT |
0.3422 USDT |
0.3644 USDT |
0.3549 USDT |
| 2024-02-04 |
0.3511 USDT |
4,747,244.2953 FTM |
0.3568 USDT |
0.3454 USDT |
0.3604 USDT |
0.3558 USDT |
| 2024-02-03 |
0.3613 USDT |
3,904,064.0689 FTM |
0.3614 USDT |
0.3536 USDT |
0.3667 USDT |
0.3582 USDT |
| 2024-02-02 |
0.3610 USDT |
8,127,604.0577 FTM |
0.3551 USDT |
0.3539 USDT |
0.3653 USDT |
0.3590 USDT |
| 2024-02-01 |
0.3496 USDT |
5,559,767.8147 FTM |
0.3525 USDT |
0.3435 USDT |
0.3559 USDT |
0.3548 USDT |
| 2024-01-31 |
0.3647 USDT |
10,199,446.0599 FTM |
0.3745 USDT |
0.3537 USDT |
0.3758 USDT |
0.3619 USDT |
| 2024-01-30 |
0.3852 USDT |
7,657,493.3098 FTM |
0.3850 USDT |
0.3764 USDT |
0.3947 USDT |
0.3887 USDT |
| 2024-01-29 |
0.3837 USDT |
5,179,234.8466 FTM |
0.3757 USDT |
0.3728 USDT |
0.3949 USDT |
0.3869 USDT |