Crypto exchange Bitfinex

Market Fantom (FTM) / USD

Identifier on Bitfinex: tFTMUSD
Date Price Volume Open Low High Close
2021-12-15 1.3601 USD 537,797.3184 FTM 1.3155 USD 1.2620 USD 1.4826 USD 1.4680 USD
2021-12-14 1.2974 USD 383,395.5892 FTM 1.2749 USD 1.2436 USD 1.3419 USD 1.3082 USD
2021-12-13 1.3092 USD 453,871.1582 FTM 1.5026 USD 1.2556 USD 1.5068 USD 1.3131 USD
2021-12-12 1.4867 USD 191,301.0529 FTM 1.4913 USD 1.4377 USD 1.5539 USD 1.5041 USD
2021-12-11 1.4426 USD 216,748.9837 FTM 1.4227 USD 1.3857 USD 1.4872 USD 1.4511 USD
2021-12-10 1.4467 USD 569,009.1868 FTM 1.4217 USD 1.3869 USD 1.5192 USD 1.4904 USD
2021-12-09 1.5097 USD 268,584.3933 FTM 1.6505 USD 1.4095 USD 1.6516 USD 1.4459 USD
2021-12-08 1.5688 USD 363,580.7907 FTM 1.5836 USD 1.5085 USD 1.6213 USD 1.6041 USD
2021-12-07 1.6468 USD 578,490.2580 FTM 1.6034 USD 1.5729 USD 1.7218 USD 1.5903 USD
2021-12-06 1.4692 USD 1,238,790.9089 FTM 1.5277 USD 1.3476 USD 1.6108 USD 1.6079 USD
2021-12-05 1.6233 USD 563,394.2215 FTM 1.7265 USD 1.4890 USD 1.7480 USD 1.5301 USD
2021-12-04 1.5661 USD 2,297,672.1485 FTM 1.9872 USD 1.1476 USD 1.9893 USD 1.6997 USD
2021-12-03 2.0153 USD 471,728.6828 FTM 2.0692 USD 1.8855 USD 2.1610 USD 2.0000 USD
2021-12-02 2.0872 USD 397,186.9016 FTM 2.1396 USD 2.0246 USD 2.1396 USD 2.1016 USD
2021-12-01 2.1350 USD 568,289.3114 FTM 2.1278 USD 2.1263 USD 2.2735 USD 2.1417 USD
2021-11-30 2.1681 USD 661,761.5589 FTM 2.1654 USD 2.0805 USD 2.2847 USD 2.1518 USD
2021-11-29 2.1303 USD 384,700.1868 FTM 2.1157 USD 2.0668 USD 2.1797 USD 2.1715 USD
2021-11-28 2.0230 USD 429,121.2063 FTM 2.0773 USD 1.8836 USD 2.1153 USD 2.1142 USD
2021-11-27 2.0880 USD 110,976.9763 FTM 2.1248 USD 2.0343 USD 2.2147 USD 2.0900 USD
2021-11-26 2.1786 USD 490,690.4040 FTM 2.4798 USD 2.0093 USD 2.5618 USD 2.1727 USD
2021-11-25 2.5306 USD 995,220.0119 FTM 2.5902 USD 2.4214 USD 2.6659 USD 2.4467 USD
2021-11-24 2.4473 USD 416,148.6996 FTM 2.3141 USD 2.2278 USD 2.5909 USD 2.5405 USD
2021-11-23 2.3101 USD 868,590.3356 FTM 1.9509 USD 1.9292 USD 2.8661 USD 2.3145 USD
2021-11-22 2.0134 USD 168,723.0830 FTM 2.0854 USD 1.9256 USD 2.0854 USD 1.9617 USD
2021-11-21 2.0924 USD 235,932.5514 FTM 2.1781 USD 2.0168 USD 2.1794 USD 2.0994 USD
2021-11-20 2.1829 USD 374,832.8091 FTM 2.2666 USD 2.0824 USD 2.2812 USD 2.1874 USD
2021-11-19 1.9776 USD 543,804.4159 FTM 1.8497 USD 1.8194 USD 2.2662 USD 2.2403 USD
2021-11-18 1.8255 USD 1,042,611.3350 FTM 2.1490 USD 1.8110 USD 2.2212 USD 1.8268 USD
2021-11-17 2.1280 USD 424,858.7838 FTM 2.2066 USD 2.0860 USD 2.3191 USD 2.1329 USD
2021-11-16 2.2572 USD 1,011,421.1161 FTM 2.4617 USD 2.0326 USD 2.4617 USD 2.2403 USD
2021-11-15 2.5658 USD 161,405.1429 FTM 2.5884 USD 2.4702 USD 2.6158 USD 2.4750 USD
2021-11-14 2.5976 USD 159,851.3670 FTM 2.6146 USD 2.5195 USD 2.6529 USD 2.5783 USD
2021-11-13 2.6536 USD 170,840.3857 FTM 2.6331 USD 2.5747 USD 2.7151 USD 2.6546 USD
2021-11-12 2.5775 USD 582,020.6822 FTM 2.5982 USD 2.4547 USD 2.6768 USD 2.6307 USD
2021-11-11 2.6356 USD 352,261.2510 FTM 2.6350 USD 2.5754 USD 2.7252 USD 2.6347 USD
2021-11-10 2.6697 USD 792,503.4359 FTM 2.8854 USD 2.3120 USD 2.9753 USD 2.6053 USD
2021-11-09 2.9935 USD 587,271.5090 FTM 3.1598 USD 2.8722 USD 3.1598 USD 2.8972 USD
2021-11-08 3.0277 USD 417,968.8093 FTM 2.8672 USD 2.8189 USD 3.1700 USD 3.0953 USD
2021-11-07 2.8236 USD 191,003.6523 FTM 2.7685 USD 2.7601 USD 2.8994 USD 2.8272 USD
2021-11-06 2.6681 USD 1,048,499.1919 FTM 2.6515 USD 2.5629 USD 2.7892 USD 2.7782 USD
2021-11-05 2.6878 USD 1,072,392.8815 FTM 2.7679 USD 2.6454 USD 2.9601 USD 2.6612 USD
2021-11-04 2.7555 USD 423,810.6032 FTM 2.6709 USD 2.4102 USD 2.7572 USD 2.7371 USD
2021-11-03 2.6486 USD 482,648.4375 FTM 2.7189 USD 2.5328 USD 2.7480 USD 2.6578 USD
2021-11-02 2.6985 USD 865,574.9330 FTM 2.7044 USD 2.6720 USD 2.7903 USD 2.7051 USD
2021-11-01 2.7830 USD 317,224.3490 FTM 2.8537 USD 2.6731 USD 2.9212 USD 2.7073 USD
2021-10-31 2.6961 USD 374,697.6164 FTM 2.6445 USD 2.5689 USD 2.8703 USD 2.8324 USD
2021-10-30 2.6357 USD 795,193.0736 FTM 2.8790 USD 2.6000 USD 2.9973 USD 2.6449 USD
2021-10-29 2.9681 USD 860,902.8774 FTM 2.9255 USD 2.8494 USD 3.0789 USD 2.8573 USD
2021-10-28 3.1958 USD 936,777.4910 FTM 3.1269 USD 2.9050 USD 3.4800 USD 2.9838 USD
2021-10-27 3.1568 USD 1,508,665.0459 FTM 3.1398 USD 2.5143 USD 3.2890 USD 3.1534 USD