Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
0.2515 USD |
874,486.0402 FTM |
0.2412 USD |
0.2407 USD |
0.2602 USD |
0.2519 USD |
| 2022-12-04 |
0.2400 USD |
527,878.8404 FTM |
0.2369 USD |
0.2356 USD |
0.2444 USD |
0.2399 USD |
| 2022-12-03 |
0.2395 USD |
768,399.8554 FTM |
0.2449 USD |
0.2371 USD |
0.2573 USD |
0.2400 USD |
| 2022-12-02 |
0.2457 USD |
610,890.2304 FTM |
0.2546 USD |
0.2402 USD |
0.2548 USD |
0.2449 USD |
| 2022-12-01 |
0.2455 USD |
1,543,456.9511 FTM |
0.2444 USD |
0.2329 USD |
0.2607 USD |
0.2540 USD |
| 2022-11-30 |
0.2470 USD |
2,092,515.4770 FTM |
0.2177 USD |
0.2177 USD |
0.2659 USD |
0.2480 USD |
| 2022-11-29 |
0.2122 USD |
1,170,957.4541 FTM |
0.2045 USD |
0.1998 USD |
0.2225 USD |
0.2188 USD |
| 2022-11-28 |
0.2002 USD |
725,451.1560 FTM |
0.1858 USD |
0.1777 USD |
0.2073 USD |
0.2004 USD |
| 2022-11-27 |
0.1905 USD |
166,805.1523 FTM |
0.1857 USD |
0.1855 USD |
0.1943 USD |
0.1917 USD |
| 2022-11-26 |
0.1912 USD |
173,247.5416 FTM |
0.1860 USD |
0.1834 USD |
0.1955 USD |
0.1855 USD |
| 2022-11-25 |
0.1814 USD |
165,029.9645 FTM |
0.1845 USD |
0.1780 USD |
0.1858 USD |
0.1851 USD |
| 2022-11-24 |
0.1865 USD |
134,933.6197 FTM |
0.1847 USD |
0.1812 USD |
0.1902 USD |
0.1830 USD |
| 2022-11-23 |
0.1792 USD |
270,429.4727 FTM |
0.1770 USD |
0.1762 USD |
0.1842 USD |
0.1834 USD |
| 2022-11-22 |
0.1765 USD |
402,758.4423 FTM |
0.1689 USD |
0.1647 USD |
0.1761 USD |
0.1761 USD |
| 2022-11-21 |
0.1691 USD |
235,461.1453 FTM |
0.1713 USD |
0.1650 USD |
0.1747 USD |
0.1691 USD |
| 2022-11-20 |
0.1793 USD |
113,733.5480 FTM |
0.1839 USD |
0.1704 USD |
0.1872 USD |
0.1724 USD |
| 2022-11-19 |
0.1808 USD |
39,265.9645 FTM |
0.1809 USD |
0.1762 USD |
0.1844 USD |
0.1831 USD |
| 2022-11-18 |
0.1808 USD |
42,684.5478 FTM |
0.1777 USD |
0.1767 USD |
0.1827 USD |
0.1809 USD |
| 2022-11-17 |
0.1798 USD |
120,541.1102 FTM |
0.1812 USD |
0.1759 USD |
0.1837 USD |
0.1793 USD |
| 2022-11-16 |
0.1817 USD |
343,455.1140 FTM |
0.1879 USD |
0.1786 USD |
0.1992 USD |
0.1817 USD |
| 2022-11-15 |
0.1894 USD |
220,735.5190 FTM |
0.1814 USD |
0.1806 USD |
0.1949 USD |
0.1865 USD |
| 2022-11-14 |
0.1777 USD |
307,854.3997 FTM |
0.1809 USD |
0.1690 USD |
0.1856 USD |
0.1790 USD |
| 2022-11-13 |
0.1821 USD |
136,150.2411 FTM |
0.1840 USD |
0.1772 USD |
0.1904 USD |
0.1793 USD |
| 2022-11-12 |
0.1873 USD |
115,491.1970 FTM |
0.1973 USD |
0.1830 USD |
0.1973 USD |
0.1878 USD |
| 2022-11-11 |
0.1959 USD |
401,294.2917 FTM |
0.2079 USD |
0.1860 USD |
0.2082 USD |
0.1953 USD |
| 2022-11-10 |
0.2066 USD |
388,455.4540 FTM |
0.1772 USD |
0.1737 USD |
0.2146 USD |
0.2060 USD |
| 2022-11-09 |
0.1756 USD |
1,616,812.2239 FTM |
0.2159 USD |
0.1675 USD |
0.2193 USD |
0.1759 USD |
| 2022-11-08 |
0.2199 USD |
1,692,052.3170 FTM |
0.2623 USD |
0.1789 USD |
0.2726 USD |
0.2123 USD |
| 2022-11-07 |
0.2643 USD |
845,315.3045 FTM |
0.2652 USD |
0.2537 USD |
0.2719 USD |
0.2638 USD |
| 2022-11-06 |
0.2768 USD |
323,411.0415 FTM |
0.2888 USD |
0.2764 USD |
0.2914 USD |
0.2769 USD |
| 2022-11-05 |
0.3050 USD |
1,620,137.1978 FTM |
0.2755 USD |
0.2734 USD |
0.3286 USD |
0.2914 USD |
| 2022-11-04 |
0.2728 USD |
929,760.3758 FTM |
0.2576 USD |
0.2553 USD |
0.2912 USD |
0.2752 USD |
| 2022-11-03 |
0.2611 USD |
1,422,855.8956 FTM |
0.2199 USD |
0.2189 USD |
0.2877 USD |
0.2651 USD |
| 2022-11-02 |
0.2253 USD |
438,209.2672 FTM |
0.2309 USD |
0.2157 USD |
0.2329 USD |
0.2200 USD |
| 2022-11-01 |
0.2358 USD |
179,122.4515 FTM |
0.2390 USD |
0.2340 USD |
0.2426 USD |
0.2359 USD |
| 2022-10-31 |
0.2373 USD |
938,198.6287 FTM |
0.2379 USD |
0.2292 USD |
0.2490 USD |
0.2378 USD |
| 2022-10-30 |
0.2341 USD |
839,174.2049 FTM |
0.2253 USD |
0.2237 USD |
0.2471 USD |
0.2373 USD |
| 2022-10-29 |
0.2289 USD |
308,245.5996 FTM |
0.2255 USD |
0.2238 USD |
0.2342 USD |
0.2266 USD |
| 2022-10-28 |
0.2221 USD |
288,907.9782 FTM |
0.2162 USD |
0.2118 USD |
0.2291 USD |
0.2269 USD |
| 2022-10-27 |
0.2235 USD |
548,906.1806 FTM |
0.2199 USD |
0.2148 USD |
0.2299 USD |
0.2173 USD |
| 2022-10-26 |
0.2194 USD |
303,377.7213 FTM |
0.2118 USD |
0.2113 USD |
0.2219 USD |
0.2193 USD |
| 2022-10-25 |
0.2111 USD |
154,776.9029 FTM |
0.2033 USD |
0.2026 USD |
0.2158 USD |
0.2114 USD |
| 2022-10-24 |
0.2064 USD |
271,500.9990 FTM |
0.2096 USD |
0.2032 USD |
0.2113 USD |
0.2047 USD |
| 2022-10-23 |
0.2057 USD |
57,646.7805 FTM |
0.2048 USD |
0.2013 USD |
0.2089 USD |
0.2089 USD |
| 2022-10-22 |
0.2044 USD |
70,207.6349 FTM |
0.2054 USD |
0.2025 USD |
0.2073 USD |
0.2048 USD |
| 2022-10-21 |
0.1976 USD |
280,276.0683 FTM |
0.1991 USD |
0.1936 USD |
0.2054 USD |
0.2054 USD |
| 2022-10-20 |
0.2000 USD |
194,365.0126 FTM |
0.1993 USD |
0.1967 USD |
0.2038 USD |
0.1995 USD |
| 2022-10-19 |
0.2056 USD |
255,411.4729 FTM |
0.2090 USD |
0.2035 USD |
0.2092 USD |
0.2054 USD |
| 2022-10-18 |
0.2106 USD |
67,074.1337 FTM |
0.2125 USD |
0.2044 USD |
0.2164 USD |
0.2089 USD |
| 2022-10-17 |
0.2093 USD |
263,039.3648 FTM |
0.2075 USD |
0.2054 USD |
0.2126 USD |
0.2123 USD |