Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
0.3443 USD |
3,010,756.3339 FTM |
0.3495 USD |
0.3228 USD |
0.3648 USD |
0.3549 USD |
| 2022-05-19 |
0.3318 USD |
1,928,399.2548 FTM |
0.3193 USD |
0.3032 USD |
0.3561 USD |
0.3456 USD |
| 2022-05-18 |
0.3255 USD |
1,908,545.0902 FTM |
0.3589 USD |
0.3200 USD |
0.3730 USD |
0.3250 USD |
| 2022-05-17 |
0.3576 USD |
2,117,617.4030 FTM |
0.3355 USD |
0.3355 USD |
0.3805 USD |
0.3503 USD |
| 2022-05-16 |
0.3549 USD |
2,826,806.5276 FTM |
0.3952 USD |
0.3333 USD |
0.3952 USD |
0.3385 USD |
| 2022-05-15 |
0.3665 USD |
4,119,552.4566 FTM |
0.3774 USD |
0.3466 USD |
0.3984 USD |
0.3959 USD |
| 2022-05-14 |
0.3217 USD |
5,590,181.1316 FTM |
0.3323 USD |
0.2941 USD |
0.3582 USD |
0.3508 USD |
| 2022-05-13 |
0.3748 USD |
5,583,486.4142 FTM |
0.2992 USD |
0.2885 USD |
0.4363 USD |
0.3348 USD |
| 2022-05-12 |
0.2679 USD |
10,324,743.7851 FTM |
0.3065 USD |
0.2353 USD |
0.3323 USD |
0.2954 USD |
| 2022-05-11 |
0.2913 USD |
8,342,525.5848 FTM |
0.5325 USD |
0.2730 USD |
0.5508 USD |
0.2979 USD |
| 2022-05-10 |
0.5346 USD |
2,900,908.7707 FTM |
0.5404 USD |
0.5183 USD |
0.6148 USD |
0.5307 USD |
| 2022-05-09 |
0.6149 USD |
2,211,268.5932 FTM |
0.6772 USD |
0.5581 USD |
0.6900 USD |
0.5650 USD |
| 2022-05-08 |
0.6841 USD |
781,048.6483 FTM |
0.6826 USD |
0.6614 USD |
0.7082 USD |
0.6944 USD |
| 2022-05-07 |
0.7124 USD |
370,964.8479 FTM |
0.7244 USD |
0.6890 USD |
0.7307 USD |
0.6927 USD |
| 2022-05-06 |
0.7222 USD |
842,248.8684 FTM |
0.7422 USD |
0.6960 USD |
0.7475 USD |
0.7203 USD |
| 2022-05-05 |
0.7845 USD |
1,657,900.7394 FTM |
0.8622 USD |
0.7149 USD |
0.8724 USD |
0.7404 USD |
| 2022-05-04 |
0.8090 USD |
1,663,811.7784 FTM |
0.7524 USD |
0.7476 USD |
0.8662 USD |
0.8634 USD |
| 2022-05-03 |
0.7855 USD |
1,299,682.5787 FTM |
0.7733 USD |
0.7481 USD |
0.8133 USD |
0.7507 USD |
| 2022-05-02 |
0.7701 USD |
1,934,331.1851 FTM |
0.7860 USD |
0.7244 USD |
0.8052 USD |
0.7777 USD |
| 2022-05-01 |
0.7166 USD |
2,272,296.9923 FTM |
0.6839 USD |
0.6561 USD |
0.7712 USD |
0.7686 USD |
| 2022-04-30 |
0.6965 USD |
1,509,216.7778 FTM |
0.8345 USD |
0.6800 USD |
0.8540 USD |
0.6963 USD |
| 2022-04-29 |
0.8856 USD |
1,168,358.7964 FTM |
0.9702 USD |
0.8000 USD |
0.9802 USD |
0.8333 USD |
| 2022-04-28 |
0.9840 USD |
492,635.2739 FTM |
0.9884 USD |
0.9650 USD |
1.0162 USD |
0.9712 USD |
| 2022-04-27 |
0.9896 USD |
277,327.3985 FTM |
0.9701 USD |
0.9636 USD |
1.0161 USD |
0.9882 USD |
| 2022-04-26 |
0.9875 USD |
410,755.4106 FTM |
1.0742 USD |
0.9668 USD |
1.0843 USD |
0.9884 USD |
| 2022-04-25 |
1.0284 USD |
682,456.2358 FTM |
1.0733 USD |
0.9872 USD |
1.0733 USD |
1.0680 USD |
| 2022-04-24 |
1.0808 USD |
108,088.2109 FTM |
1.0915 USD |
1.0671 USD |
1.1006 USD |
1.0811 USD |
| 2022-04-23 |
1.1109 USD |
159,247.8657 FTM |
1.1125 USD |
1.0822 USD |
1.1223 USD |
1.1104 USD |
| 2022-04-22 |
1.1212 USD |
341,931.1878 FTM |
1.1106 USD |
1.1000 USD |
1.1489 USD |
1.1117 USD |
| 2022-04-21 |
1.1617 USD |
378,035.7428 FTM |
1.1765 USD |
1.1005 USD |
1.2100 USD |
1.1103 USD |
| 2022-04-20 |
1.1851 USD |
244,298.5872 FTM |
1.1858 USD |
1.1602 USD |
1.2291 USD |
1.1821 USD |
| 2022-04-19 |
1.1743 USD |
110,537.5025 FTM |
1.1423 USD |
1.1345 USD |
1.1902 USD |
1.1755 USD |
| 2022-04-18 |
1.0991 USD |
413,915.9524 FTM |
1.1145 USD |
1.0602 USD |
1.1369 USD |
1.1359 USD |
| 2022-04-17 |
1.1476 USD |
121,550.8769 FTM |
1.1562 USD |
1.1222 USD |
1.1665 USD |
1.1250 USD |
| 2022-04-16 |
1.1461 USD |
282,457.8478 FTM |
1.1796 USD |
1.1390 USD |
1.1830 USD |
1.1606 USD |
| 2022-04-15 |
1.1679 USD |
137,398.1664 FTM |
1.1530 USD |
1.1503 USD |
1.1842 USD |
1.1739 USD |
| 2022-04-14 |
1.1553 USD |
206,910.9407 FTM |
1.1935 USD |
1.1367 USD |
1.2226 USD |
1.1540 USD |
| 2022-04-13 |
1.1784 USD |
233,809.0369 FTM |
1.1646 USD |
1.1434 USD |
1.2058 USD |
1.1984 USD |
| 2022-04-12 |
1.1542 USD |
319,951.2339 FTM |
1.1220 USD |
1.1144 USD |
1.1884 USD |
1.1549 USD |
| 2022-04-11 |
1.1738 USD |
718,560.7859 FTM |
1.2556 USD |
1.1038 USD |
1.2605 USD |
1.1225 USD |
| 2022-04-10 |
1.2861 USD |
223,386.9007 FTM |
1.3021 USD |
1.2553 USD |
1.3251 USD |
1.2666 USD |
| 2022-04-09 |
1.2657 USD |
171,192.6859 FTM |
1.2469 USD |
1.2451 USD |
1.2887 USD |
1.2603 USD |
| 2022-04-08 |
1.3122 USD |
185,148.8671 FTM |
1.3430 USD |
1.2558 USD |
1.3758 USD |
1.2701 USD |
| 2022-04-07 |
1.3278 USD |
325,323.3747 FTM |
1.3084 USD |
1.2829 USD |
1.3796 USD |
1.3405 USD |
| 2022-04-06 |
1.3522 USD |
1,572,672.3604 FTM |
1.4441 USD |
1.3012 USD |
1.4577 USD |
1.3545 USD |
| 2022-04-05 |
1.5284 USD |
217,718.3909 FTM |
1.5499 USD |
1.4754 USD |
1.5806 USD |
1.4878 USD |
| 2022-04-04 |
1.5627 USD |
518,065.6193 FTM |
1.6265 USD |
1.4801 USD |
1.6447 USD |
1.5561 USD |
| 2022-04-03 |
1.5783 USD |
369,358.5590 FTM |
1.5369 USD |
1.5200 USD |
1.6490 USD |
1.6182 USD |
| 2022-04-02 |
1.6301 USD |
768,225.0855 FTM |
1.5912 USD |
1.5555 USD |
1.6813 USD |
1.5660 USD |
| 2022-04-01 |
1.5348 USD |
1,027,111.3652 FTM |
1.4308 USD |
1.4154 USD |
1.5992 USD |
1.5992 USD |