Crypto exchange Bitfinex

Market Fantom (FTM) / USD

Identifier on Bitfinex: tFTMUSD
Date Price Volume Open Low High Close
2023-02-09 0.4754 USD 979,833.2153 FTM 0.5265 USD 0.4329 USD 0.5305 USD 0.4477 USD
2023-02-08 0.5399 USD 659,844.7605 FTM 0.5844 USD 0.5150 USD 0.6006 USD 0.5261 USD
2023-02-07 0.5689 USD 805,177.3332 FTM 0.5271 USD 0.5253 USD 0.5737 USD 0.5701 USD
2023-02-06 0.5579 USD 601,902.2600 FTM 0.5689 USD 0.5355 USD 0.5793 USD 0.5378 USD
2023-02-05 0.5819 USD 1,451,953.7212 FTM 0.6155 USD 0.5506 USD 0.6206 USD 0.5681 USD
2023-02-04 0.6296 USD 475,950.4592 FTM 0.6307 USD 0.6076 USD 0.6471 USD 0.6129 USD
2023-02-03 0.6330 USD 797,099.4444 FTM 0.6090 USD 0.5972 USD 0.6548 USD 0.6383 USD
2023-02-02 0.6120 USD 932,405.8058 FTM 0.5761 USD 0.5652 USD 0.6447 USD 0.6127 USD
2023-02-01 0.5367 USD 797,231.8643 FTM 0.5365 USD 0.4972 USD 0.5989 USD 0.5813 USD
2023-01-31 0.5059 USD 1,501,947.4556 FTM 0.4834 USD 0.4659 USD 0.5541 USD 0.5476 USD
2023-01-30 0.4707 USD 723,120.5481 FTM 0.4900 USD 0.4537 USD 0.4926 USD 0.4788 USD
2023-01-29 0.4817 USD 528,491.8777 FTM 0.4484 USD 0.4455 USD 0.4955 USD 0.4914 USD
2023-01-28 0.4564 USD 283,595.8580 FTM 0.4651 USD 0.4405 USD 0.4812 USD 0.4429 USD
2023-01-27 0.4685 USD 387,293.0664 FTM 0.4845 USD 0.4549 USD 0.4897 USD 0.4709 USD
2023-01-26 0.4585 USD 1,117,843.9709 FTM 0.4104 USD 0.4044 USD 0.5031 USD 0.4930 USD
2023-01-25 0.4004 USD 939,238.7600 FTM 0.3760 USD 0.3624 USD 0.4196 USD 0.4105 USD
2023-01-24 0.4021 USD 587,085.9397 FTM 0.4003 USD 0.3812 USD 0.4270 USD 0.3871 USD
2023-01-23 0.3926 USD 1,214,784.7750 FTM 0.3801 USD 0.3726 USD 0.4114 USD 0.4072 USD
2023-01-22 0.3765 USD 1,071,292.9568 FTM 0.3410 USD 0.3385 USD 0.4049 USD 0.3790 USD
2023-01-21 0.3396 USD 691,081.9154 FTM 0.3486 USD 0.3363 USD 0.3624 USD 0.3363 USD
2023-01-20 0.3236 USD 467,157.1039 FTM 0.3043 USD 0.2976 USD 0.3546 USD 0.3468 USD
2023-01-19 0.3033 USD 419,159.0319 FTM 0.2989 USD 0.2924 USD 0.3082 USD 0.3026 USD
2023-01-18 0.3160 USD 831,465.7804 FTM 0.3252 USD 0.2958 USD 0.3416 USD 0.3012 USD
2023-01-17 0.3286 USD 497,213.5432 FTM 0.3178 USD 0.3136 USD 0.3404 USD 0.3299 USD
2023-01-16 0.3246 USD 1,388,779.9520 FTM 0.3254 USD 0.3075 USD 0.3378 USD 0.3198 USD
2023-01-15 0.3274 USD 1,029,149.7444 FTM 0.3465 USD 0.3157 USD 0.3490 USD 0.3266 USD
2023-01-14 0.3201 USD 2,493,411.6214 FTM 0.2926 USD 0.2926 USD 0.3562 USD 0.3505 USD
2023-01-13 0.2874 USD 996,216.0006 FTM 0.2747 USD 0.2682 USD 0.3042 USD 0.2974 USD
2023-01-12 0.2596 USD 705,765.0827 FTM 0.2570 USD 0.2470 USD 0.2727 USD 0.2662 USD
2023-01-11 0.2433 USD 766,534.1405 FTM 0.2433 USD 0.2352 USD 0.2450 USD 0.2430 USD
2023-01-10 0.2374 USD 445,969.3826 FTM 0.2372 USD 0.2327 USD 0.2465 USD 0.2438 USD
2023-01-09 0.2444 USD 4,485,752.7304 FTM 0.2376 USD 0.2344 USD 0.2503 USD 0.2367 USD
2023-01-08 0.2320 USD 595,356.7806 FTM 0.2279 USD 0.2226 USD 0.2328 USD 0.2316 USD
2023-01-07 0.2255 USD 460,021.9862 FTM 0.2218 USD 0.2213 USD 0.2296 USD 0.2259 USD
2023-01-06 0.2166 USD 124,162.0893 FTM 0.2162 USD 0.2130 USD 0.2228 USD 0.2208 USD
2023-01-05 0.2164 USD 187,492.2470 FTM 0.2186 USD 0.2144 USD 0.2237 USD 0.2166 USD
2023-01-04 0.2186 USD 323,519.5617 FTM 0.2143 USD 0.2121 USD 0.2228 USD 0.2182 USD
2023-01-03 0.2124 USD 219,033.0099 FTM 0.2109 USD 0.2088 USD 0.2182 USD 0.2130 USD
2023-01-02 0.2121 USD 405,961.8951 FTM 0.2016 USD 0.1982 USD 0.2132 USD 0.2120 USD
2023-01-01 0.2004 USD 17,213.5842 FTM 0.2000 USD 0.1990 USD 0.2025 USD 0.2009 USD
2022-12-31 0.1987 USD 41,152.7405 FTM 0.1993 USD 0.1971 USD 0.2018 USD 0.2004 USD
2022-12-30 0.1987 USD 206,605.8659 FTM 0.2015 USD 0.1952 USD 0.2022 USD 0.1988 USD
2022-12-29 0.2010 USD 299,784.4349 FTM 0.1981 USD 0.1976 USD 0.2030 USD 0.1998 USD
2022-12-28 0.2009 USD 221,344.5009 FTM 0.2026 USD 0.1948 USD 0.2046 USD 0.1986 USD
2022-12-27 0.2025 USD 67,174.7734 FTM 0.2058 USD 0.1994 USD 0.2071 USD 0.2008 USD
2022-12-26 0.2047 USD 187,707.4111 FTM 0.2026 USD 0.2026 USD 0.2070 USD 0.2046 USD
2022-12-25 0.2026 USD 203,167.9855 FTM 0.2045 USD 0.2000 USD 0.2048 USD 0.2029 USD
2022-12-24 0.2047 USD 202,000.3334 FTM 0.2049 USD 0.2027 USD 0.2063 USD 0.2043 USD
2022-12-23 0.2061 USD 218,740.4698 FTM 0.2051 USD 0.2039 USD 0.2085 USD 0.2054 USD
2022-12-22 0.2028 USD 178,674.0338 FTM 0.2029 USD 0.1969 USD 0.2053 USD 0.2040 USD