Crypto exchange Bitfinex

Market Fantom (FTM) / USD

Identifier on Bitfinex: tFTMUSD
Date Price Volume Open Low High Close
2022-09-03 0.2682 USD 100,878.2208 FTM 0.2691 USD 0.2648 USD 0.2710 USD 0.2672 USD
2022-09-02 0.2722 USD 304,066.2441 FTM 0.2727 USD 0.2659 USD 0.2805 USD 0.2695 USD
2022-09-01 0.2708 USD 211,307.4860 FTM 0.2728 USD 0.2631 USD 0.2758 USD 0.2719 USD
2022-08-31 0.2809 USD 195,411.8620 FTM 0.2747 USD 0.2742 USD 0.2859 USD 0.2776 USD
2022-08-30 0.2770 USD 227,154.5843 FTM 0.2822 USD 0.2676 USD 0.2879 USD 0.2753 USD
2022-08-29 0.2724 USD 303,533.6146 FTM 0.2653 USD 0.2601 USD 0.2840 USD 0.2810 USD
2022-08-28 0.2735 USD 87,010.4586 FTM 0.2743 USD 0.2662 USD 0.2811 USD 0.2670 USD
2022-08-27 0.2734 USD 175,975.8900 FTM 0.2739 USD 0.2661 USD 0.2785 USD 0.2723 USD
2022-08-26 0.2964 USD 422,391.9137 FTM 0.3068 USD 0.2776 USD 0.3078 USD 0.2800 USD
2022-08-25 0.3118 USD 187,152.7334 FTM 0.3017 USD 0.3017 USD 0.3172 USD 0.3070 USD
2022-08-24 0.3050 USD 218,563.0205 FTM 0.3052 USD 0.2936 USD 0.3127 USD 0.3082 USD
2022-08-23 0.3017 USD 138,600.3817 FTM 0.2960 USD 0.2887 USD 0.3077 USD 0.3030 USD
2022-08-22 0.2922 USD 146,484.9195 FTM 0.3070 USD 0.2849 USD 0.3070 USD 0.2902 USD
2022-08-21 0.3058 USD 94,152.8627 FTM 0.2983 USD 0.2976 USD 0.3101 USD 0.3089 USD
2022-08-20 0.3034 USD 232,529.5104 FTM 0.3020 USD 0.2889 USD 0.3129 USD 0.2960 USD
2022-08-19 0.3116 USD 798,587.0683 FTM 0.3296 USD 0.2991 USD 0.3337 USD 0.3054 USD
2022-08-18 0.3512 USD 134,507.4098 FTM 0.3483 USD 0.3443 USD 0.3619 USD 0.3522 USD
2022-08-17 0.3576 USD 995,641.7134 FTM 0.3679 USD 0.3431 USD 0.3808 USD 0.3470 USD
2022-08-16 0.3705 USD 228,585.2453 FTM 0.3711 USD 0.3652 USD 0.3787 USD 0.3691 USD
2022-08-15 0.3837 USD 155,837.2405 FTM 0.3869 USD 0.3668 USD 0.4044 USD 0.3707 USD
2022-08-14 0.3877 USD 175,137.4190 FTM 0.4004 USD 0.3818 USD 0.4108 USD 0.3871 USD
2022-08-13 0.4053 USD 327,667.3375 FTM 0.4021 USD 0.3962 USD 0.4180 USD 0.4021 USD
2022-08-12 0.3964 USD 164,591.1752 FTM 0.3912 USD 0.3849 USD 0.4046 USD 0.4020 USD
2022-08-11 0.4025 USD 516,013.2917 FTM 0.4091 USD 0.3890 USD 0.4131 USD 0.3895 USD
2022-08-10 0.3901 USD 573,211.6626 FTM 0.3721 USD 0.3578 USD 0.4165 USD 0.4044 USD
2022-08-09 0.3725 USD 174,524.8008 FTM 0.3796 USD 0.3524 USD 0.3944 USD 0.3706 USD
2022-08-08 0.3842 USD 821,032.3146 FTM 0.3710 USD 0.3710 USD 0.3917 USD 0.3821 USD
2022-08-07 0.3681 USD 70,156.6775 FTM 0.3666 USD 0.3567 USD 0.3782 USD 0.3705 USD
2022-08-06 0.3757 USD 126,472.0679 FTM 0.3811 USD 0.3633 USD 0.3885 USD 0.3685 USD
2022-08-05 0.3745 USD 324,216.8544 FTM 0.3679 USD 0.3618 USD 0.3859 USD 0.3763 USD
2022-08-04 0.3590 USD 382,397.1460 FTM 0.3368 USD 0.3368 USD 0.3717 USD 0.3573 USD
2022-08-03 0.3410 USD 141,554.7672 FTM 0.3301 USD 0.3181 USD 0.3492 USD 0.3359 USD
2022-08-02 0.3322 USD 422,208.5089 FTM 0.3422 USD 0.3187 USD 0.3485 USD 0.3354 USD
2022-08-01 0.3376 USD 1,006,574.8166 FTM 0.3283 USD 0.3242 USD 0.3465 USD 0.3456 USD
2022-07-31 0.3447 USD 356,707.5534 FTM 0.3344 USD 0.3336 USD 0.3545 USD 0.3383 USD
2022-07-30 0.3347 USD 665,656.9910 FTM 0.3351 USD 0.3313 USD 0.3612 USD 0.3337 USD
2022-07-29 0.3383 USD 396,918.7991 FTM 0.3376 USD 0.3250 USD 0.3509 USD 0.3367 USD
2022-07-28 0.3324 USD 498,517.2844 FTM 0.3314 USD 0.3151 USD 0.3441 USD 0.3402 USD
2022-07-27 0.3149 USD 828,607.3041 FTM 0.3034 USD 0.2938 USD 0.3274 USD 0.3256 USD
2022-07-26 0.2979 USD 403,378.3497 FTM 0.3042 USD 0.2881 USD 0.3047 USD 0.2936 USD
2022-07-25 0.3264 USD 582,583.9874 FTM 0.3582 USD 0.3081 USD 0.3594 USD 0.3106 USD
2022-07-24 0.3494 USD 343,433.5117 FTM 0.3429 USD 0.3298 USD 0.3679 USD 0.3614 USD
2022-07-23 0.3418 USD 525,020.6415 FTM 0.3163 USD 0.3145 USD 0.3545 USD 0.3394 USD
2022-07-22 0.3314 USD 833,097.7734 FTM 0.3330 USD 0.3130 USD 0.3428 USD 0.3213 USD
2022-07-21 0.3193 USD 2,042,740.2850 FTM 0.3105 USD 0.2941 USD 0.3362 USD 0.3306 USD
2022-07-20 0.3364 USD 6,620,527.8335 FTM 0.3395 USD 0.3048 USD 0.3578 USD 0.3172 USD
2022-07-19 0.3406 USD 4,819,752.6069 FTM 0.2970 USD 0.2878 USD 0.3688 USD 0.3379 USD
2022-07-18 0.2788 USD 697,045.3433 FTM 0.2554 USD 0.2544 USD 0.2896 USD 0.2776 USD
2022-07-17 0.2649 USD 87,136.1608 FTM 0.2641 USD 0.2563 USD 0.2719 USD 0.2600 USD
2022-07-16 0.2559 USD 308,924.8524 FTM 0.2564 USD 0.2479 USD 0.2653 USD 0.2599 USD