Identifier on Kucoin: FTM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.4052 USDT |
35,096,343.7878 FTM |
0.3687 USDT |
0.3686 USDT |
0.4300 USDT |
0.4094 USDT |
| 2023-12-08 |
0.3581 USDT |
11,616,471.3823 FTM |
0.3430 USDT |
0.3413 USDT |
0.3708 USDT |
0.3680 USDT |
| 2023-12-07 |
0.3360 USDT |
14,351,651.7290 FTM |
0.3360 USDT |
0.3219 USDT |
0.3483 USDT |
0.3385 USDT |
| 2023-12-06 |
0.3359 USDT |
18,420,496.9283 FTM |
0.3343 USDT |
0.3234 USDT |
0.3473 USDT |
0.3409 USDT |
| 2023-12-05 |
0.3263 USDT |
18,906,543.3901 FTM |
0.3275 USDT |
0.3133 USDT |
0.3383 USDT |
0.3375 USDT |
| 2023-12-04 |
0.3125 USDT |
21,984,055.5477 FTM |
0.3159 USDT |
0.2879 USDT |
0.3284 USDT |
0.3129 USDT |
| 2023-12-03 |
0.3165 USDT |
14,057,660.8423 FTM |
0.3238 USDT |
0.3103 USDT |
0.3280 USDT |
0.3161 USDT |
| 2023-12-02 |
0.3228 USDT |
13,829,344.1478 FTM |
0.3156 USDT |
0.3148 USDT |
0.3296 USDT |
0.3240 USDT |
| 2023-12-01 |
0.3124 USDT |
8,963,581.7557 FTM |
0.3038 USDT |
0.2993 USDT |
0.3189 USDT |
0.3146 USDT |
| 2023-11-30 |
0.3008 USDT |
6,574,802.4327 FTM |
0.3009 USDT |
0.2958 USDT |
0.3054 USDT |
0.3030 USDT |
| 2023-11-29 |
0.3098 USDT |
10,212,831.4289 FTM |
0.3173 USDT |
0.2990 USDT |
0.3210 USDT |
0.3027 USDT |
| 2023-11-28 |
0.3010 USDT |
7,074,024.1942 FTM |
0.2963 USDT |
0.2856 USDT |
0.3198 USDT |
0.3191 USDT |
| 2023-11-27 |
0.2997 USDT |
5,509,542.5561 FTM |
0.3101 USDT |
0.2900 USDT |
0.3131 USDT |
0.2942 USDT |
| 2023-11-26 |
0.3131 USDT |
6,832,849.2888 FTM |
0.3180 USDT |
0.3015 USDT |
0.3225 USDT |
0.3096 USDT |
| 2023-11-25 |
0.3162 USDT |
7,406,047.2374 FTM |
0.3022 USDT |
0.2994 USDT |
0.3227 USDT |
0.3162 USDT |
| 2023-11-24 |
0.3032 USDT |
6,526,082.9138 FTM |
0.2978 USDT |
0.2964 USDT |
0.3083 USDT |
0.3011 USDT |
| 2023-11-23 |
0.2995 USDT |
5,414,773.1883 FTM |
0.2981 USDT |
0.2936 USDT |
0.3064 USDT |
0.2974 USDT |
| 2023-11-22 |
0.2924 USDT |
9,817,534.5132 FTM |
0.2822 USDT |
0.2810 USDT |
0.3045 USDT |
0.3002 USDT |
| 2023-11-21 |
0.3024 USDT |
16,664,844.4813 FTM |
0.3113 USDT |
0.2861 USDT |
0.3172 USDT |
0.2958 USDT |
| 2023-11-20 |
0.3341 USDT |
14,521,297.4238 FTM |
0.3343 USDT |
0.3176 USDT |
0.3483 USDT |
0.3180 USDT |
| 2023-11-19 |
0.3240 USDT |
13,503,699.6882 FTM |
0.3260 USDT |
0.3150 USDT |
0.3359 USDT |
0.3298 USDT |
| 2023-11-18 |
0.3250 USDT |
14,275,728.8778 FTM |
0.3419 USDT |
0.3098 USDT |
0.3419 USDT |
0.3248 USDT |
| 2023-11-17 |
0.3421 USDT |
19,659,011.8329 FTM |
0.3495 USDT |
0.3238 USDT |
0.3641 USDT |
0.3420 USDT |
| 2023-11-16 |
0.3599 USDT |
31,400,461.2772 FTM |
0.3282 USDT |
0.3262 USDT |
0.3790 USDT |
0.3540 USDT |
| 2023-11-15 |
0.3208 USDT |
12,620,177.3366 FTM |
0.3058 USDT |
0.3053 USDT |
0.3341 USDT |
0.3288 USDT |
| 2023-11-14 |
0.3072 USDT |
20,317,421.4216 FTM |
0.3044 USDT |
0.2858 USDT |
0.3211 USDT |
0.2985 USDT |
| 2023-11-13 |
0.3154 USDT |
14,939,625.1592 FTM |
0.3314 USDT |
0.3008 USDT |
0.3376 USDT |
0.3069 USDT |
| 2023-11-12 |
0.3263 USDT |
16,160,919.6231 FTM |
0.3111 USDT |
0.2954 USDT |
0.3432 USDT |
0.3408 USDT |
| 2023-11-11 |
0.3035 USDT |
16,601,143.1564 FTM |
0.2932 USDT |
0.2901 USDT |
0.3198 USDT |
0.3082 USDT |
| 2023-11-10 |
0.2724 USDT |
21,138,942.0898 FTM |
0.2599 USDT |
0.2582 USDT |
0.2853 USDT |
0.2819 USDT |
| 2023-11-09 |
0.2681 USDT |
29,925,346.4278 FTM |
0.2712 USDT |
0.2312 USDT |
0.2873 USDT |
0.2520 USDT |
| 2023-11-08 |
0.2732 USDT |
19,623,977.0575 FTM |
0.2670 USDT |
0.2621 USDT |
0.2827 USDT |
0.2713 USDT |
| 2023-11-07 |
0.2648 USDT |
13,902,367.3254 FTM |
0.2742 USDT |
0.2549 USDT |
0.2747 USDT |
0.2671 USDT |
| 2023-11-06 |
0.2675 USDT |
11,044,299.6693 FTM |
0.2637 USDT |
0.2600 USDT |
0.2756 USDT |
0.2754 USDT |
| 2023-11-05 |
0.2642 USDT |
20,333,748.2966 FTM |
0.2519 USDT |
0.2501 USDT |
0.2762 USDT |
0.2651 USDT |
| 2023-11-04 |
0.2485 USDT |
9,938,209.6989 FTM |
0.2451 USDT |
0.2429 USDT |
0.2536 USDT |
0.2519 USDT |
| 2023-11-03 |
0.2398 USDT |
10,054,866.7640 FTM |
0.2412 USDT |
0.2319 USDT |
0.2462 USDT |
0.2453 USDT |
| 2023-11-02 |
0.2487 USDT |
19,125,226.1150 FTM |
0.2575 USDT |
0.2345 USDT |
0.2610 USDT |
0.2417 USDT |
| 2023-11-01 |
0.2406 USDT |
15,914,433.1288 FTM |
0.2408 USDT |
0.2302 USDT |
0.2570 USDT |
0.2540 USDT |
| 2023-10-31 |
0.2435 USDT |
11,659,333.8543 FTM |
0.2440 USDT |
0.2324 USDT |
0.2539 USDT |
0.2410 USDT |
| 2023-10-30 |
0.2440 USDT |
9,747,430.4222 FTM |
0.2485 USDT |
0.2373 USDT |
0.2513 USDT |
0.2455 USDT |
| 2023-10-29 |
0.2391 USDT |
8,127,182.4892 FTM |
0.2353 USDT |
0.2297 USDT |
0.2456 USDT |
0.2442 USDT |
| 2023-10-28 |
0.2329 USDT |
7,968,299.0839 FTM |
0.2279 USDT |
0.2273 USDT |
0.2387 USDT |
0.2338 USDT |
| 2023-10-27 |
0.2251 USDT |
8,303,105.7899 FTM |
0.2240 USDT |
0.2180 USDT |
0.2328 USDT |
0.2291 USDT |
| 2023-10-26 |
0.2284 USDT |
12,397,065.0954 FTM |
0.2275 USDT |
0.2162 USDT |
0.2430 USDT |
0.2225 USDT |
| 2023-10-25 |
0.2267 USDT |
13,492,152.2103 FTM |
0.2248 USDT |
0.2123 USDT |
0.2368 USDT |
0.2267 USDT |
| 2023-10-24 |
0.2299 USDT |
18,643,389.2732 FTM |
0.2310 USDT |
0.2172 USDT |
0.2413 USDT |
0.2246 USDT |
| 2023-10-23 |
0.2230 USDT |
22,302,981.4276 FTM |
0.2082 USDT |
0.2074 USDT |
0.2353 USDT |
0.2251 USDT |
| 2023-10-22 |
0.2012 USDT |
6,921,141.9976 FTM |
0.1993 USDT |
0.1944 USDT |
0.2060 USDT |
0.2026 USDT |
| 2023-10-21 |
0.1943 USDT |
13,065,844.0329 FTM |
0.1824 USDT |
0.1818 USDT |
0.2073 USDT |
0.1983 USDT |