Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-15 |
0.4170 USD |
528,265.7774 FTM |
0.4490 USD |
0.3791 USD |
0.4588 USD |
0.3930 USD |
| 2023-03-14 |
0.4600 USD |
1,134,445.1267 FTM |
0.4162 USD |
0.4120 USD |
0.4837 USD |
0.4531 USD |
| 2023-03-13 |
0.3958 USD |
791,566.1022 FTM |
0.3941 USD |
0.3688 USD |
0.4398 USD |
0.4172 USD |
| 2023-03-12 |
0.3633 USD |
362,677.9604 FTM |
0.3356 USD |
0.3295 USD |
0.3855 USD |
0.3849 USD |
| 2023-03-11 |
0.3236 USD |
254,218.6487 FTM |
0.3396 USD |
0.3123 USD |
0.3499 USD |
0.3324 USD |
| 2023-03-10 |
0.3413 USD |
982,676.6861 FTM |
0.3362 USD |
0.3047 USD |
0.3528 USD |
0.3410 USD |
| 2023-03-09 |
0.3340 USD |
986,476.7961 FTM |
0.3594 USD |
0.3264 USD |
0.3837 USD |
0.3358 USD |
| 2023-03-08 |
0.3725 USD |
918,220.6746 FTM |
0.3987 USD |
0.3633 USD |
0.4011 USD |
0.3678 USD |
| 2023-03-07 |
0.4171 USD |
778,310.1183 FTM |
0.4174 USD |
0.3902 USD |
0.4315 USD |
0.3967 USD |
| 2023-03-06 |
0.4065 USD |
798,089.9308 FTM |
0.4001 USD |
0.3946 USD |
0.4259 USD |
0.4181 USD |
| 2023-03-05 |
0.4084 USD |
169,237.5588 FTM |
0.4013 USD |
0.3953 USD |
0.4148 USD |
0.4050 USD |
| 2023-03-04 |
0.3903 USD |
285,219.6852 FTM |
0.4261 USD |
0.3853 USD |
0.4312 USD |
0.3891 USD |
| 2023-03-03 |
0.4113 USD |
375,771.7868 FTM |
0.4450 USD |
0.3900 USD |
0.4450 USD |
0.4184 USD |
| 2023-03-02 |
0.4492 USD |
342,783.7014 FTM |
0.4690 USD |
0.4361 USD |
0.4716 USD |
0.4476 USD |
| 2023-03-01 |
0.4568 USD |
361,005.8094 FTM |
0.4290 USD |
0.4239 USD |
0.4707 USD |
0.4657 USD |
| 2023-02-28 |
0.4478 USD |
211,244.6623 FTM |
0.4571 USD |
0.4279 USD |
0.4600 USD |
0.4287 USD |
| 2023-02-27 |
0.4556 USD |
404,739.0689 FTM |
0.4740 USD |
0.4472 USD |
0.4754 USD |
0.4571 USD |
| 2023-02-26 |
0.4698 USD |
335,374.5133 FTM |
0.4563 USD |
0.4539 USD |
0.4752 USD |
0.4667 USD |
| 2023-02-25 |
0.4548 USD |
220,361.4304 FTM |
0.4629 USD |
0.4374 USD |
0.4681 USD |
0.4444 USD |
| 2023-02-24 |
0.4830 USD |
1,012,149.3323 FTM |
0.4913 USD |
0.4580 USD |
0.5119 USD |
0.4616 USD |
| 2023-02-23 |
0.5032 USD |
101,876.5573 FTM |
0.5081 USD |
0.4877 USD |
0.5225 USD |
0.4925 USD |
| 2023-02-22 |
0.4928 USD |
680,705.2776 FTM |
0.5204 USD |
0.4782 USD |
0.5220 USD |
0.5114 USD |
| 2023-02-21 |
0.5176 USD |
1,005,036.9845 FTM |
0.5148 USD |
0.5000 USD |
0.5522 USD |
0.5108 USD |
| 2023-02-20 |
0.5095 USD |
241,066.3971 FTM |
0.5214 USD |
0.5052 USD |
0.5347 USD |
0.5093 USD |
| 2023-02-19 |
0.5325 USD |
226,844.5532 FTM |
0.5422 USD |
0.5132 USD |
0.5557 USD |
0.5246 USD |
| 2023-02-18 |
0.5513 USD |
209,010.2274 FTM |
0.5545 USD |
0.5380 USD |
0.5682 USD |
0.5500 USD |
| 2023-02-17 |
0.5556 USD |
497,069.2193 FTM |
0.5279 USD |
0.5276 USD |
0.5781 USD |
0.5543 USD |
| 2023-02-16 |
0.5681 USD |
702,801.3768 FTM |
0.5704 USD |
0.5205 USD |
0.5984 USD |
0.5240 USD |
| 2023-02-15 |
0.5393 USD |
584,134.9578 FTM |
0.5229 USD |
0.5082 USD |
0.5844 USD |
0.5616 USD |
| 2023-02-14 |
0.4945 USD |
1,656,874.9352 FTM |
0.4633 USD |
0.4504 USD |
0.5249 USD |
0.5236 USD |
| 2023-02-13 |
0.4318 USD |
1,776,773.8167 FTM |
0.4427 USD |
0.4010 USD |
0.4640 USD |
0.4636 USD |
| 2023-02-12 |
0.4695 USD |
1,161,597.2265 FTM |
0.4780 USD |
0.4434 USD |
0.4917 USD |
0.4483 USD |
| 2023-02-11 |
0.4790 USD |
508,121.3551 FTM |
0.4385 USD |
0.4184 USD |
0.4896 USD |
0.4800 USD |
| 2023-02-10 |
0.4406 USD |
837,068.0946 FTM |
0.4485 USD |
0.4204 USD |
0.4588 USD |
0.4498 USD |
| 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 |