Crypto exchange Bitfinex

Market Fantom (FTM) / USD

Identifier on Bitfinex: tFTMUSD
123...2021
Date Price Volume Open Low High Close
2024-04-21 0.7619 USD 39,452.7508 FTM 0.7583 USD 0.7496 USD 0.7871 USD 0.7594 USD
2024-04-20 0.7058 USD 75,200.0845 FTM 0.6916 USD 0.6769 USD 0.7500 USD 0.7458 USD
2024-04-19 0.6927 USD 162,155.4654 FTM 0.6844 USD 0.6182 USD 0.7192 USD 0.6932 USD
2024-04-18 0.6747 USD 119,638.9222 FTM 0.6720 USD 0.6441 USD 0.7012 USD 0.6816 USD
2024-04-17 0.6714 USD 76,484.9208 FTM 0.6892 USD 0.6529 USD 0.7149 USD 0.6888 USD
2024-04-16 0.6628 USD 103,511.3623 FTM 0.6455 USD 0.6263 USD 0.6961 USD 0.6916 USD
2024-04-15 0.6878 USD 272,315.0210 FTM 0.7082 USD 0.6241 USD 0.7473 USD 0.6528 USD
2024-04-14 0.6643 USD 681,031.5485 FTM 0.6645 USD 0.6321 USD 0.7125 USD 0.6768 USD
2024-04-13 0.7391 USD 320,237.6634 FTM 0.7415 USD 0.7032 USD 0.7583 USD 0.7287 USD
2024-04-12 0.8907 USD 51,767.1993 FTM 0.9177 USD 0.8617 USD 0.9420 USD 0.8617 USD
2024-04-11 0.9342 USD 130,927.2063 FTM 0.9844 USD 0.8949 USD 1.0073 USD 0.9043 USD
2024-04-10 0.9942 USD 282,314.3099 FTM 1.0159 USD 0.9568 USD 1.0451 USD 0.9808 USD
2024-04-09 0.9764 USD 435,967.1385 FTM 0.9367 USD 0.9166 USD 1.0402 USD 1.0201 USD
2024-04-08 0.9117 USD 191,351.8664 FTM 0.8617 USD 0.8514 USD 0.9466 USD 0.9379 USD
2024-04-07 0.8852 USD 232,167.6047 FTM 0.8455 USD 0.8401 USD 0.9158 USD 0.8564 USD
2024-04-06 0.8231 USD 47,947.2366 FTM 0.7966 USD 0.7959 USD 0.8443 USD 0.8377 USD
2024-04-05 0.8001 USD 133,715.1502 FTM 0.8502 USD 0.7735 USD 0.8560 USD 0.7933 USD
2024-04-04 0.8564 USD 72,694.9109 FTM 0.8179 USD 0.8110 USD 0.8922 USD 0.8460 USD
2024-04-03 0.8544 USD 70,721.6440 FTM 0.8627 USD 0.8139 USD 0.8957 USD 0.8246 USD
2024-04-02 0.9024 USD 297,702.5940 FTM 0.9469 USD 0.8619 USD 0.9469 USD 0.8820 USD
2024-04-01 0.9422 USD 126,975.3490 FTM 0.9959 USD 0.8962 USD 1.0010 USD 0.9110 USD
2024-03-31 0.9682 USD 197,199.0061 FTM 0.9404 USD 0.9300 USD 1.0200 USD 0.9909 USD
2024-03-30 0.9536 USD 267,053.6501 FTM 0.9782 USD 0.9337 USD 0.9835 USD 0.9384 USD
2024-03-29 0.9935 USD 86,966.0685 FTM 1.0156 USD 0.9683 USD 1.0177 USD 0.9977 USD
2024-03-28 1.0249 USD 126,082.7665 FTM 0.9993 USD 0.9932 USD 1.0355 USD 1.0032 USD
2024-03-27 1.0442 USD 96,897.4145 FTM 1.0639 USD 0.9886 USD 1.0942 USD 1.0161 USD
2024-03-26 1.1179 USD 414,054.5527 FTM 1.1305 USD 1.0585 USD 1.1558 USD 1.0762 USD
2024-03-25 1.1401 USD 276,999.9653 FTM 1.0607 USD 1.0549 USD 1.2209 USD 1.1449 USD
2024-03-24 1.0561 USD 126,713.4561 FTM 1.0412 USD 1.0323 USD 1.0920 USD 1.0718 USD
2024-03-23 1.0991 USD 73,799.9660 FTM 1.1435 USD 1.0617 USD 1.1435 USD 1.0674 USD
2024-03-22 1.1575 USD 500,555.7258 FTM 1.1103 USD 1.0624 USD 1.2291 USD 1.1266 USD
2024-03-21 1.0822 USD 341,709.1872 FTM 1.1166 USD 1.0325 USD 1.1451 USD 1.0485 USD
2024-03-20 0.9504 USD 282,440.1245 FTM 1.0305 USD 0.8980 USD 1.0351 USD 0.9914 USD
2024-03-19 0.9445 USD 812,313.0862 FTM 0.9300 USD 0.7939 USD 1.0833 USD 1.0353 USD
2024-03-18 0.8930 USD 391,394.0076 FTM 0.8471 USD 0.8152 USD 0.9531 USD 0.9392 USD
2024-03-17 0.8382 USD 539,563.2641 FTM 0.7980 USD 0.7582 USD 0.9197 USD 0.8800 USD
2024-03-16 0.9145 USD 1,133,727.6805 FTM 0.8735 USD 0.7877 USD 0.9814 USD 0.7985 USD
2024-03-15 0.7776 USD 276,898.0078 FTM 0.8324 USD 0.7242 USD 0.8396 USD 0.8082 USD
2024-03-14 0.8512 USD 390,576.9766 FTM 0.8911 USD 0.8223 USD 0.8992 USD 0.8376 USD
2024-03-13 0.8583 USD 179,433.8374 FTM 0.8267 USD 0.8033 USD 0.9050 USD 0.8651 USD
2024-03-12 0.7977 USD 124,703.3109 FTM 0.8201 USD 0.7514 USD 0.8201 USD 0.7960 USD
2024-03-11 0.7942 USD 362,043.0106 FTM 0.7481 USD 0.7211 USD 0.8562 USD 0.8095 USD
2024-03-10 0.7724 USD 89,539.0959 FTM 0.7911 USD 0.7526 USD 0.8124 USD 0.7641 USD
2024-03-09 0.8167 USD 69,463.6043 FTM 0.8144 USD 0.7912 USD 0.8359 USD 0.8077 USD
2024-03-08 0.8040 USD 226,810.8871 FTM 0.8475 USD 0.7610 USD 0.8637 USD 0.8055 USD
2024-03-07 0.7866 USD 1,654,383.6657 FTM 0.7098 USD 0.7040 USD 0.8550 USD 0.8500 USD
2024-03-06 0.6806 USD 698,362.8144 FTM 0.6351 USD 0.6159 USD 0.7245 USD 0.7180 USD
2024-03-05 0.6653 USD 950,083.0877 FTM 0.6384 USD 0.5446 USD 0.7278 USD 0.5792 USD
2024-03-04 0.6710 USD 3,163,624.6811 FTM 0.7050 USD 0.6121 USD 0.7489 USD 0.6449 USD
2024-03-03 0.5780 USD 804,150.6098 FTM 0.5412 USD 0.4795 USD 0.6611 USD 0.6575 USD
123...2021