Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.4597 USD |
396.7446 FTM |
0.4618 USD |
0.4587 USD |
0.4620 USD |
0.4593 USD |
| 2024-07-26 |
0.4548 USD |
99,516.9101 FTM |
0.4342 USD |
0.4342 USD |
0.4567 USD |
0.4530 USD |
| 2024-07-25 |
0.4369 USD |
546,788.2843 FTM |
0.4588 USD |
0.4156 USD |
0.4608 USD |
0.4349 USD |
| 2024-07-24 |
0.4758 USD |
191,561.7293 FTM |
0.4904 USD |
0.4560 USD |
0.5021 USD |
0.4600 USD |
| 2024-07-23 |
0.4980 USD |
220,980.6839 FTM |
0.5115 USD |
0.4748 USD |
0.5170 USD |
0.4929 USD |
| 2024-07-22 |
0.5258 USD |
73,931.4976 FTM |
0.5447 USD |
0.5147 USD |
0.5470 USD |
0.5215 USD |
| 2024-07-21 |
0.5211 USD |
140,048.3991 FTM |
0.5227 USD |
0.4964 USD |
0.5453 USD |
0.5423 USD |
| 2024-07-20 |
0.5209 USD |
92,390.5613 FTM |
0.5223 USD |
0.5085 USD |
0.5347 USD |
0.5253 USD |
| 2024-07-19 |
0.4900 USD |
147,213.9031 FTM |
0.4758 USD |
0.4650 USD |
0.5238 USD |
0.5210 USD |
| 2024-07-18 |
0.4975 USD |
189,538.3244 FTM |
0.5117 USD |
0.4686 USD |
0.5195 USD |
0.4741 USD |
| 2024-07-17 |
0.5207 USD |
124,403.3676 FTM |
0.5229 USD |
0.5075 USD |
0.5353 USD |
0.5145 USD |
| 2024-07-16 |
0.5200 USD |
235,216.5159 FTM |
0.5291 USD |
0.4959 USD |
0.5349 USD |
0.5193 USD |
| 2024-07-15 |
0.4979 USD |
194,119.6697 FTM |
0.4910 USD |
0.4854 USD |
0.5147 USD |
0.5136 USD |
| 2024-07-14 |
0.4922 USD |
215,391.2463 FTM |
0.4842 USD |
0.4767 USD |
0.5070 USD |
0.4809 USD |
| 2024-07-13 |
0.4789 USD |
40,431.0317 FTM |
0.4702 USD |
0.4644 USD |
0.4878 USD |
0.4795 USD |
| 2024-07-12 |
0.4654 USD |
180,500.3452 FTM |
0.4612 USD |
0.4513 USD |
0.4791 USD |
0.4672 USD |
| 2024-07-11 |
0.4743 USD |
148,518.9749 FTM |
0.4690 USD |
0.4614 USD |
0.4917 USD |
0.4645 USD |
| 2024-07-10 |
0.4718 USD |
438,060.3195 FTM |
0.4565 USD |
0.4543 USD |
0.4958 USD |
0.4722 USD |
| 2024-07-09 |
0.4413 USD |
208,510.9538 FTM |
0.4308 USD |
0.4276 USD |
0.4512 USD |
0.4489 USD |
| 2024-07-08 |
0.4295 USD |
403,733.9732 FTM |
0.4170 USD |
0.3958 USD |
0.4551 USD |
0.4309 USD |
| 2024-07-07 |
0.4342 USD |
328,348.0615 FTM |
0.4519 USD |
0.4191 USD |
0.4538 USD |
0.4191 USD |
| 2024-07-06 |
0.4434 USD |
248,583.9559 FTM |
0.4247 USD |
0.4191 USD |
0.4616 USD |
0.4576 USD |
| 2024-07-05 |
0.4280 USD |
807,235.3214 FTM |
0.4430 USD |
0.3791 USD |
0.4436 USD |
0.4279 USD |
| 2024-07-04 |
0.4736 USD |
249,421.9645 FTM |
0.5004 USD |
0.4518 USD |
0.5084 USD |
0.4630 USD |
| 2024-07-03 |
0.5293 USD |
224,509.5312 FTM |
0.5882 USD |
0.4988 USD |
0.5882 USD |
0.4988 USD |
| 2024-07-02 |
0.5850 USD |
16,575.3630 FTM |
0.5809 USD |
0.5785 USD |
0.5918 USD |
0.5905 USD |
| 2024-07-01 |
0.5964 USD |
41,464.1775 FTM |
0.5905 USD |
0.5788 USD |
0.6101 USD |
0.5887 USD |
| 2024-06-30 |
0.5474 USD |
29,959.3644 FTM |
0.5423 USD |
0.5377 USD |
0.5592 USD |
0.5579 USD |
| 2024-06-29 |
0.5457 USD |
14,559.1574 FTM |
0.5411 USD |
0.5401 USD |
0.5500 USD |
0.5423 USD |
| 2024-06-28 |
0.5612 USD |
135,064.8928 FTM |
0.5652 USD |
0.5384 USD |
0.5731 USD |
0.5420 USD |
| 2024-06-27 |
0.5794 USD |
103,033.3608 FTM |
0.5738 USD |
0.5659 USD |
0.5923 USD |
0.5680 USD |
| 2024-06-26 |
0.5806 USD |
88,903.2192 FTM |
0.5936 USD |
0.5670 USD |
0.5995 USD |
0.5670 USD |
| 2024-06-25 |
0.6095 USD |
168,033.1990 FTM |
0.6155 USD |
0.5926 USD |
0.6289 USD |
0.6003 USD |
| 2024-06-24 |
0.5800 USD |
596,034.4491 FTM |
0.5877 USD |
0.5381 USD |
0.6140 USD |
0.6096 USD |
| 2024-06-23 |
0.5793 USD |
105,384.5617 FTM |
0.5742 USD |
0.5578 USD |
0.5988 USD |
0.5970 USD |
| 2024-06-22 |
0.5794 USD |
133,865.1593 FTM |
0.5768 USD |
0.5599 USD |
0.5926 USD |
0.5761 USD |
| 2024-06-21 |
0.5748 USD |
194,853.1853 FTM |
0.5470 USD |
0.5428 USD |
0.5894 USD |
0.5728 USD |
| 2024-06-20 |
0.5588 USD |
184,434.2522 FTM |
0.5364 USD |
0.5329 USD |
0.5849 USD |
0.5618 USD |
| 2024-06-19 |
0.5556 USD |
285,109.8848 FTM |
0.5339 USD |
0.5297 USD |
0.5705 USD |
0.5528 USD |
| 2024-06-18 |
0.5044 USD |
652,737.0223 FTM |
0.5713 USD |
0.4756 USD |
0.5713 USD |
0.4928 USD |
| 2024-06-17 |
0.6014 USD |
220,076.1575 FTM |
0.6417 USD |
0.5716 USD |
0.6495 USD |
0.6037 USD |
| 2024-06-16 |
0.6244 USD |
32,379.2389 FTM |
0.6230 USD |
0.6122 USD |
0.6471 USD |
0.6471 USD |
| 2024-06-15 |
0.6321 USD |
33,341.7356 FTM |
0.6201 USD |
0.6194 USD |
0.6372 USD |
0.6226 USD |
| 2024-06-14 |
0.6245 USD |
153,243.1420 FTM |
0.6424 USD |
0.6049 USD |
0.6546 USD |
0.6123 USD |
| 2024-06-13 |
0.6500 USD |
92,301.0080 FTM |
0.6737 USD |
0.6314 USD |
0.6751 USD |
0.6396 USD |
| 2024-06-12 |
0.6599 USD |
287,150.1611 FTM |
0.6343 USD |
0.6143 USD |
0.6955 USD |
0.6756 USD |
| 2024-06-11 |
0.6327 USD |
368,299.5853 FTM |
0.6782 USD |
0.6235 USD |
0.6794 USD |
0.6332 USD |
| 2024-06-10 |
0.6830 USD |
47,652.8111 FTM |
0.6945 USD |
0.6692 USD |
0.6988 USD |
0.6742 USD |
| 2024-06-09 |
0.6888 USD |
37,181.6853 FTM |
0.6910 USD |
0.6794 USD |
0.7027 USD |
0.7027 USD |
| 2024-06-08 |
0.7113 USD |
90,225.6977 FTM |
0.7216 USD |
0.6841 USD |
0.7298 USD |
0.6982 USD |