Crypto exchange Bitfinex

Market Fantom (FTM) / USD

Identifier on Bitfinex: tFTMUSD
Price
Date Price Volume Open Low High Close
2023-08-13 0.2412 USD 15,991.9260 FTM 0.2402 USD 0.2400 USD 0.2441 USD 0.2418 USD
2023-08-12 0.2401 USD 13,966.2782 FTM 0.2419 USD 0.2394 USD 0.2426 USD 0.2399 USD
2023-08-11 0.2426 USD 143,166.6467 FTM 0.2397 USD 0.2385 USD 0.2459 USD 0.2408 USD
2023-08-10 0.2385 USD 89,883.7768 FTM 0.2367 USD 0.2355 USD 0.2412 USD 0.2392 USD
2023-08-09 0.2364 USD 40,978.1309 FTM 0.2380 USD 0.2355 USD 0.2416 USD 0.2366 USD
2023-08-08 0.2361 USD 93,567.2371 FTM 0.2328 USD 0.2315 USD 0.2410 USD 0.2374 USD
2023-08-07 0.2339 USD 118,345.4408 FTM 0.2379 USD 0.2265 USD 0.2417 USD 0.2339 USD
2023-08-06 0.2382 USD 51,812.5297 FTM 0.2359 USD 0.2359 USD 0.2411 USD 0.2392 USD
2023-08-05 0.2352 USD 59,830.0562 FTM 0.2329 USD 0.2313 USD 0.2372 USD 0.2360 USD
2023-08-04 0.2348 USD 45,232.6044 FTM 0.2339 USD 0.2325 USD 0.2379 USD 0.2334 USD
2023-08-03 0.2362 USD 34,964.4133 FTM 0.2380 USD 0.2340 USD 0.2405 USD 0.2349 USD
2023-08-02 0.2401 USD 135,898.5452 FTM 0.2488 USD 0.2367 USD 0.2508 USD 0.2397 USD
2023-08-01 0.2329 USD 147,126.6287 FTM 0.2343 USD 0.2260 USD 0.2481 USD 0.2481 USD
2023-07-31 0.2400 USD 334,813.2544 FTM 0.2395 USD 0.2334 USD 0.2437 USD 0.2334 USD
2023-07-30 0.2411 USD 160,335.0272 FTM 0.2461 USD 0.2352 USD 0.2471 USD 0.2400 USD
2023-07-29 0.2475 USD 49,845.2924 FTM 0.2466 USD 0.2443 USD 0.2480 USD 0.2458 USD
2023-07-28 0.2465 USD 35,256.3118 FTM 0.2461 USD 0.2435 USD 0.2494 USD 0.2478 USD
2023-07-27 0.2458 USD 68,266.6631 FTM 0.2447 USD 0.2416 USD 0.2494 USD 0.2426 USD
2023-07-26 0.2385 USD 127,099.0051 FTM 0.2354 USD 0.2291 USD 0.2513 USD 0.2462 USD
2023-07-25 0.2394 USD 116,372.7416 FTM 0.2439 USD 0.2360 USD 0.2443 USD 0.2370 USD
2023-07-24 0.2507 USD 207,283.5283 FTM 0.2559 USD 0.2393 USD 0.2572 USD 0.2435 USD
2023-07-23 0.2568 USD 153,578.4338 FTM 0.2518 USD 0.2490 USD 0.2609 USD 0.2566 USD
2023-07-22 0.2579 USD 213,788.0111 FTM 0.2581 USD 0.2559 USD 0.2596 USD 0.2559 USD
2023-07-21 0.2578 USD 168,440.3278 FTM 0.2580 USD 0.2560 USD 0.2613 USD 0.2581 USD
2023-07-20 0.2583 USD 119,519.0480 FTM 0.2548 USD 0.2525 USD 0.2628 USD 0.2583 USD
2023-07-19 0.2591 USD 141,222.8739 FTM 0.2567 USD 0.2543 USD 0.2636 USD 0.2565 USD
2023-07-18 0.2599 USD 152,829.3266 FTM 0.2644 USD 0.2514 USD 0.2671 USD 0.2554 USD
2023-07-17 0.2614 USD 1,441,599.0617 FTM 0.2587 USD 0.2536 USD 0.2699 USD 0.2643 USD
2023-07-16 0.2694 USD 1,204,832.4891 FTM 0.2756 USD 0.2589 USD 0.2764 USD 0.2603 USD
2023-07-15 0.2779 USD 287,430.2354 FTM 0.2805 USD 0.2715 USD 0.2873 USD 0.2739 USD
2023-07-14 0.2981 USD 608,587.0839 FTM 0.3083 USD 0.2735 USD 0.3185 USD 0.2780 USD
2023-07-13 0.2983 USD 595,207.6016 FTM 0.2732 USD 0.2714 USD 0.3099 USD 0.3076 USD
2023-07-12 0.2749 USD 124,119.7526 FTM 0.2714 USD 0.2682 USD 0.2788 USD 0.2709 USD
2023-07-11 0.2777 USD 495,568.5561 FTM 0.2737 USD 0.2696 USD 0.2799 USD 0.2714 USD
2023-07-10 0.2641 USD 437,546.9849 FTM 0.2665 USD 0.2579 USD 0.2760 USD 0.2725 USD
2023-07-09 0.2750 USD 112,518.2276 FTM 0.2763 USD 0.2676 USD 0.2800 USD 0.2676 USD
2023-07-08 0.2733 USD 509,413.7939 FTM 0.2678 USD 0.2664 USD 0.2790 USD 0.2736 USD
2023-07-07 0.2703 USD 880,249.5942 FTM 0.2691 USD 0.2610 USD 0.2741 USD 0.2667 USD
2023-07-06 0.2959 USD 173,846.1779 FTM 0.2973 USD 0.2830 USD 0.3079 USD 0.2888 USD
2023-07-05 0.3057 USD 191,027.0374 FTM 0.3160 USD 0.2947 USD 0.3189 USD 0.2991 USD
2023-07-04 0.3191 USD 70,049.8220 FTM 0.3194 USD 0.3131 USD 0.3229 USD 0.3131 USD
2023-07-03 0.3197 USD 101,560.1492 FTM 0.3144 USD 0.3128 USD 0.3240 USD 0.3187 USD
2023-07-02 0.3125 USD 100,884.7264 FTM 0.3117 USD 0.3004 USD 0.3145 USD 0.3126 USD
2023-07-01 0.3036 USD 182,409.6034 FTM 0.3050 USD 0.2994 USD 0.3090 USD 0.3082 USD
2023-06-30 0.3041 USD 727,147.8484 FTM 0.2999 USD 0.2804 USD 0.3176 USD 0.3039 USD
2023-06-29 0.2976 USD 187,517.9633 FTM 0.2959 USD 0.2890 USD 0.3076 USD 0.3014 USD
2023-06-28 0.3048 USD 36,351.4822 FTM 0.3111 USD 0.2950 USD 0.3111 USD 0.2997 USD
2023-06-27 0.3079 USD 73,827.2241 FTM 0.3050 USD 0.3015 USD 0.3141 USD 0.3141 USD
2023-06-26 0.3162 USD 203,186.6075 FTM 0.3120 USD 0.3049 USD 0.3250 USD 0.3068 USD
2023-06-25 0.3242 USD 348,677.9509 FTM 0.3122 USD 0.3115 USD 0.3304 USD 0.3125 USD