Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-13 |
0.5401 USD |
10,616.8387 FTM |
0.5583 USD |
0.5314 USD |
0.5596 USD |
0.5495 USD |
| 2025-02-12 |
0.5663 USD |
556,146.5370 FTM |
0.4533 USD |
0.4511 USD |
0.8690 USD |
0.5284 USD |
| 2025-02-11 |
0.4550 USD |
76,079.0659 FTM |
0.4377 USD |
0.4377 USD |
0.4796 USD |
0.4455 USD |
| 2025-02-10 |
0.4172 USD |
48,399.6168 FTM |
0.4133 USD |
0.3931 USD |
0.4270 USD |
0.4221 USD |
| 2025-02-09 |
0.4104 USD |
29,438.5732 FTM |
0.4120 USD |
0.4046 USD |
0.4183 USD |
0.4090 USD |
| 2025-02-08 |
0.3956 USD |
110,617.6730 FTM |
0.3981 USD |
0.3755 USD |
0.4169 USD |
0.4151 USD |
| 2025-02-07 |
0.4252 USD |
57,835.9497 FTM |
0.4271 USD |
0.3940 USD |
0.4772 USD |
0.3956 USD |
| 2025-02-06 |
0.4504 USD |
168,587.7633 FTM |
0.4397 USD |
0.4257 USD |
0.4771 USD |
0.4281 USD |
| 2025-02-05 |
0.4389 USD |
174,666.1514 FTM |
0.4339 USD |
0.4246 USD |
0.4600 USD |
0.4343 USD |
| 2025-02-04 |
0.4420 USD |
210,029.3674 FTM |
0.4811 USD |
0.4136 USD |
0.4811 USD |
0.4234 USD |
| 2025-02-03 |
0.4179 USD |
1,076,551.1122 FTM |
0.4566 USD |
0.1836 USD |
0.4651 USD |
0.4619 USD |
| 2025-02-02 |
0.4436 USD |
247,988.1950 FTM |
0.4967 USD |
0.4256 USD |
0.5136 USD |
0.4403 USD |
| 2025-02-01 |
0.5391 USD |
88,778.8083 FTM |
0.5651 USD |
0.5008 USD |
0.5685 USD |
0.5008 USD |
| 2025-01-31 |
0.5717 USD |
280,051.9023 FTM |
0.5135 USD |
0.5021 USD |
0.6014 USD |
0.5712 USD |
| 2025-01-30 |
0.5059 USD |
342,758.3936 FTM |
0.4859 USD |
0.4859 USD |
0.5364 USD |
0.5247 USD |
| 2025-01-29 |
0.4688 USD |
236,863.7234 FTM |
0.4383 USD |
0.4383 USD |
0.4991 USD |
0.4907 USD |
| 2025-01-28 |
0.4740 USD |
334,876.4728 FTM |
0.4948 USD |
0.4534 USD |
0.4956 USD |
0.4598 USD |
| 2025-01-27 |
0.4783 USD |
621,543.7699 FTM |
0.5142 USD |
0.4602 USD |
0.5212 USD |
0.4702 USD |
| 2025-01-26 |
0.5379 USD |
128,856.0519 FTM |
0.5377 USD |
0.5305 USD |
0.5533 USD |
0.5305 USD |
| 2025-01-25 |
0.5392 USD |
136,980.9703 FTM |
0.5327 USD |
0.5245 USD |
0.5460 USD |
0.5391 USD |
| 2025-01-24 |
0.5656 USD |
452,123.1219 FTM |
0.5799 USD |
0.5506 USD |
0.5836 USD |
0.5539 USD |
| 2025-01-23 |
0.5832 USD |
194,635.9809 FTM |
0.5933 USD |
0.5643 USD |
0.6034 USD |
0.5910 USD |
| 2025-01-22 |
0.6296 USD |
608,447.0084 FTM |
0.6062 USD |
0.5977 USD |
0.6545 USD |
0.6038 USD |
| 2025-01-21 |
0.5763 USD |
1,259,272.9574 FTM |
0.5185 USD |
0.5006 USD |
0.6333 USD |
0.6265 USD |
| 2025-01-20 |
0.5484 USD |
1,104,677.0769 FTM |
0.5613 USD |
0.5008 USD |
0.5921 USD |
0.5341 USD |
| 2025-01-19 |
0.6173 USD |
1,405,847.3940 FTM |
0.6950 USD |
0.5526 USD |
0.6950 USD |
0.5591 USD |
| 2025-01-18 |
0.7156 USD |
601,746.2962 FTM |
0.7832 USD |
0.6622 USD |
0.7832 USD |
0.6654 USD |
| 2025-01-17 |
0.7928 USD |
315,801.7998 FTM |
0.7794 USD |
0.7629 USD |
0.8146 USD |
0.7872 USD |
| 2025-01-16 |
0.7831 USD |
449,617.7838 FTM |
0.8300 USD |
0.7603 USD |
0.8456 USD |
0.7871 USD |
| 2025-01-15 |
0.7417 USD |
1,830,224.0092 FTM |
0.7049 USD |
0.6973 USD |
0.8120 USD |
0.8120 USD |
| 2025-01-14 |
0.6922 USD |
1,445,968.5713 FTM |
0.6748 USD |
0.6686 USD |
0.7195 USD |
0.7017 USD |
| 2025-01-13 |
0.6702 USD |
669,340.4523 FTM |
0.7011 USD |
0.6118 USD |
0.7112 USD |
0.6529 USD |
| 2025-01-12 |
0.7064 USD |
677,200.5291 FTM |
0.7203 USD |
0.6924 USD |
0.7245 USD |
0.6968 USD |
| 2025-01-11 |
0.7082 USD |
947,425.7099 FTM |
0.7042 USD |
0.6885 USD |
0.7325 USD |
0.7218 USD |
| 2025-01-10 |
0.6972 USD |
1,847,802.4455 FTM |
0.6464 USD |
0.6363 USD |
0.7634 USD |
0.6981 USD |
| 2025-01-09 |
0.6532 USD |
1,245,862.6619 FTM |
0.6932 USD |
0.6234 USD |
0.6937 USD |
0.6630 USD |
| 2025-01-08 |
0.6623 USD |
1,887,422.9684 FTM |
0.6887 USD |
0.6199 USD |
0.6955 USD |
0.6611 USD |
| 2025-01-07 |
0.7596 USD |
1,726,669.3312 FTM |
0.7811 USD |
0.7078 USD |
0.8118 USD |
0.7147 USD |
| 2025-01-06 |
0.7962 USD |
1,253,091.9207 FTM |
0.8308 USD |
0.7614 USD |
0.8427 USD |
0.8085 USD |
| 2025-01-05 |
0.8324 USD |
126,933.9523 FTM |
0.8511 USD |
0.8125 USD |
0.8550 USD |
0.8246 USD |
| 2025-01-04 |
0.8541 USD |
156,792.0296 FTM |
0.8548 USD |
0.8300 USD |
0.8761 USD |
0.8350 USD |
| 2025-01-03 |
0.8019 USD |
516,627.5548 FTM |
0.7796 USD |
0.7561 USD |
0.8478 USD |
0.8408 USD |
| 2025-01-02 |
0.8043 USD |
607,317.0521 FTM |
0.8004 USD |
0.7860 USD |
0.8644 USD |
0.8057 USD |
| 2025-01-01 |
0.7324 USD |
1,007,063.3213 FTM |
0.6817 USD |
0.6646 USD |
0.7970 USD |
0.7914 USD |
| 2024-12-31 |
0.7185 USD |
475,428.9117 FTM |
0.7282 USD |
0.6840 USD |
0.7404 USD |
0.6847 USD |
| 2024-12-30 |
0.7520 USD |
640,972.0637 FTM |
0.7833 USD |
0.6966 USD |
0.8143 USD |
0.7268 USD |
| 2024-12-29 |
0.7920 USD |
167,709.4451 FTM |
0.7946 USD |
0.7740 USD |
0.8193 USD |
0.7817 USD |
| 2024-12-28 |
0.8179 USD |
298,093.4507 FTM |
0.8363 USD |
0.7853 USD |
0.8409 USD |
0.7906 USD |
| 2024-12-27 |
0.8754 USD |
181,536.8914 FTM |
0.8730 USD |
0.8488 USD |
0.9219 USD |
0.8797 USD |
| 2024-12-26 |
0.9056 USD |
265,911.1468 FTM |
0.9658 USD |
0.8678 USD |
0.9765 USD |
0.8763 USD |