Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-04 |
0.4352 USD |
128,918.8101 FTM |
0.4408 USD |
0.4265 USD |
0.4449 USD |
0.4273 USD |
| 2023-05-03 |
0.4195 USD |
157,527.6537 FTM |
0.4159 USD |
0.4050 USD |
0.4453 USD |
0.4426 USD |
| 2023-05-02 |
0.4142 USD |
85,044.3150 FTM |
0.4125 USD |
0.4081 USD |
0.4205 USD |
0.4174 USD |
| 2023-05-01 |
0.4133 USD |
179,370.5908 FTM |
0.4234 USD |
0.4032 USD |
0.4265 USD |
0.4122 USD |
| 2023-04-30 |
0.4300 USD |
60,241.1266 FTM |
0.4291 USD |
0.4211 USD |
0.4384 USD |
0.4272 USD |
| 2023-04-29 |
0.4314 USD |
57,323.9036 FTM |
0.4221 USD |
0.4218 USD |
0.4380 USD |
0.4287 USD |
| 2023-04-28 |
0.4229 USD |
40,188.9369 FTM |
0.4274 USD |
0.4131 USD |
0.4299 USD |
0.4223 USD |
| 2023-04-27 |
0.4296 USD |
121,042.5505 FTM |
0.4172 USD |
0.4170 USD |
0.4362 USD |
0.4296 USD |
| 2023-04-26 |
0.4330 USD |
261,170.9644 FTM |
0.4320 USD |
0.3969 USD |
0.4540 USD |
0.4150 USD |
| 2023-04-25 |
0.4102 USD |
151,434.8038 FTM |
0.4177 USD |
0.3975 USD |
0.4351 USD |
0.4322 USD |
| 2023-04-24 |
0.4208 USD |
60,487.0660 FTM |
0.4278 USD |
0.4151 USD |
0.4341 USD |
0.4203 USD |
| 2023-04-23 |
0.4216 USD |
28,858.0909 FTM |
0.4363 USD |
0.4128 USD |
0.4378 USD |
0.4238 USD |
| 2023-04-22 |
0.4273 USD |
68,792.3532 FTM |
0.4229 USD |
0.4199 USD |
0.4382 USD |
0.4338 USD |
| 2023-04-21 |
0.4373 USD |
597,588.5626 FTM |
0.4685 USD |
0.4189 USD |
0.4737 USD |
0.4242 USD |
| 2023-04-20 |
0.4689 USD |
236,829.3607 FTM |
0.4738 USD |
0.4528 USD |
0.4828 USD |
0.4659 USD |
| 2023-04-19 |
0.4896 USD |
414,053.0644 FTM |
0.5328 USD |
0.4686 USD |
0.5328 USD |
0.4746 USD |
| 2023-04-18 |
0.5305 USD |
167,509.4558 FTM |
0.5190 USD |
0.5089 USD |
0.5478 USD |
0.5301 USD |
| 2023-04-17 |
0.5187 USD |
98,999.5276 FTM |
0.5267 USD |
0.5160 USD |
0.5455 USD |
0.5181 USD |
| 2023-04-16 |
0.5145 USD |
369,732.4969 FTM |
0.5108 USD |
0.5010 USD |
0.5305 USD |
0.5266 USD |
| 2023-04-15 |
0.5142 USD |
37,396.6312 FTM |
0.5113 USD |
0.5039 USD |
0.5217 USD |
0.5119 USD |
| 2023-04-14 |
0.5134 USD |
235,205.4809 FTM |
0.5130 USD |
0.4965 USD |
0.5295 USD |
0.5121 USD |
| 2023-04-13 |
0.5113 USD |
281,026.9099 FTM |
0.4989 USD |
0.4958 USD |
0.5260 USD |
0.5089 USD |
| 2023-04-12 |
0.5089 USD |
532,483.5721 FTM |
0.4947 USD |
0.4753 USD |
0.5267 USD |
0.5019 USD |
| 2023-04-11 |
0.4955 USD |
326,059.4723 FTM |
0.4762 USD |
0.4707 USD |
0.5061 USD |
0.4902 USD |
| 2023-04-10 |
0.4610 USD |
35,584.0407 FTM |
0.4564 USD |
0.4471 USD |
0.4707 USD |
0.4663 USD |
| 2023-04-09 |
0.4458 USD |
77,055.6637 FTM |
0.4528 USD |
0.4392 USD |
0.4578 USD |
0.4565 USD |
| 2023-04-08 |
0.4593 USD |
26,003.6681 FTM |
0.4604 USD |
0.4510 USD |
0.4699 USD |
0.4520 USD |
| 2023-04-07 |
0.4593 USD |
63,704.7100 FTM |
0.4553 USD |
0.4502 USD |
0.4669 USD |
0.4589 USD |
| 2023-04-06 |
0.4553 USD |
69,398.6293 FTM |
0.4667 USD |
0.4478 USD |
0.4668 USD |
0.4554 USD |
| 2023-04-05 |
0.4760 USD |
229,793.9772 FTM |
0.4528 USD |
0.4511 USD |
0.4970 USD |
0.4635 USD |
| 2023-04-04 |
0.4551 USD |
389,402.9000 FTM |
0.4530 USD |
0.4390 USD |
0.4593 USD |
0.4547 USD |
| 2023-04-03 |
0.4412 USD |
365,637.4101 FTM |
0.4517 USD |
0.4320 USD |
0.4608 USD |
0.4426 USD |
| 2023-04-02 |
0.4490 USD |
295,446.3023 FTM |
0.4698 USD |
0.4461 USD |
0.4736 USD |
0.4498 USD |
| 2023-04-01 |
0.4696 USD |
158,191.0900 FTM |
0.4760 USD |
0.4615 USD |
0.4842 USD |
0.4704 USD |
| 2023-03-31 |
0.4575 USD |
130,584.5111 FTM |
0.4496 USD |
0.4397 USD |
0.4803 USD |
0.4731 USD |
| 2023-03-30 |
0.4555 USD |
722,708.9979 FTM |
0.4591 USD |
0.4361 USD |
0.4739 USD |
0.4487 USD |
| 2023-03-29 |
0.4578 USD |
309,546.6775 FTM |
0.4247 USD |
0.4231 USD |
0.4664 USD |
0.4588 USD |
| 2023-03-28 |
0.4081 USD |
263,392.1328 FTM |
0.4120 USD |
0.3987 USD |
0.4347 USD |
0.4266 USD |
| 2023-03-27 |
0.4212 USD |
244,976.2398 FTM |
0.4529 USD |
0.4096 USD |
0.4533 USD |
0.4131 USD |
| 2023-03-26 |
0.4466 USD |
28,488.7831 FTM |
0.4355 USD |
0.4319 USD |
0.4592 USD |
0.4511 USD |
| 2023-03-25 |
0.4568 USD |
317,646.4917 FTM |
0.4610 USD |
0.4310 USD |
0.4666 USD |
0.4332 USD |
| 2023-03-24 |
0.4650 USD |
391,552.1105 FTM |
0.4963 USD |
0.4479 USD |
0.4963 USD |
0.4591 USD |
| 2023-03-23 |
0.4922 USD |
228,169.6568 FTM |
0.4694 USD |
0.4605 USD |
0.5057 USD |
0.4976 USD |
| 2023-03-22 |
0.4823 USD |
530,904.3543 FTM |
0.4832 USD |
0.4481 USD |
0.5044 USD |
0.4678 USD |
| 2023-03-21 |
0.4729 USD |
540,975.8732 FTM |
0.4542 USD |
0.4419 USD |
0.5023 USD |
0.4781 USD |
| 2023-03-20 |
0.4826 USD |
317,611.1743 FTM |
0.4908 USD |
0.4498 USD |
0.5118 USD |
0.4583 USD |
| 2023-03-19 |
0.5000 USD |
460,302.7466 FTM |
0.4842 USD |
0.4742 USD |
0.5288 USD |
0.4989 USD |
| 2023-03-18 |
0.5033 USD |
901,713.7432 FTM |
0.5080 USD |
0.4717 USD |
0.5310 USD |
0.4870 USD |
| 2023-03-17 |
0.4903 USD |
836,308.7558 FTM |
0.4111 USD |
0.4047 USD |
0.4943 USD |
0.4881 USD |
| 2023-03-16 |
0.4025 USD |
335,048.8099 FTM |
0.3895 USD |
0.3820 USD |
0.4200 USD |
0.4119 USD |