Crypto exchange Bitfinex

Market Fantom (FTM) / USD

Identifier on Bitfinex: tFTMUSD
Date Price Volume Open Low High Close
2022-06-23 0.2668 USD 353,646.3390 FTM 0.2524 USD 0.2520 USD 0.2747 USD 0.2722 USD
2022-06-22 0.2631 USD 617,120.6510 FTM 0.2699 USD 0.2511 USD 0.2749 USD 0.2531 USD
2022-06-21 0.2750 USD 549,034.3061 FTM 0.2522 USD 0.2491 USD 0.2950 USD 0.2749 USD
2022-06-20 0.2487 USD 1,282,584.4528 FTM 0.2423 USD 0.2346 USD 0.2677 USD 0.2487 USD
2022-06-19 0.2395 USD 1,145,396.5058 FTM 0.2199 USD 0.2119 USD 0.2439 USD 0.2390 USD
2022-06-18 0.2203 USD 2,286,407.2948 FTM 0.2408 USD 0.2050 USD 0.2469 USD 0.2220 USD
2022-06-17 0.2382 USD 1,701,795.3679 FTM 0.2228 USD 0.2212 USD 0.2469 USD 0.2396 USD
2022-06-16 0.2393 USD 1,477,863.4997 FTM 0.2563 USD 0.2233 USD 0.2610 USD 0.2261 USD
2022-06-15 0.2273 USD 2,954,040.1192 FTM 0.2337 USD 0.2098 USD 0.2539 USD 0.2474 USD
2022-06-14 0.2275 USD 3,893,818.7161 FTM 0.2380 USD 0.2219 USD 0.2574 USD 0.2260 USD
2022-06-13 0.2158 USD 7,928,579.6964 FTM 0.2230 USD 0.1949 USD 0.2464 USD 0.2295 USD
2022-06-12 0.2476 USD 6,016,370.7843 FTM 0.2773 USD 0.2240 USD 0.2818 USD 0.2372 USD
2022-06-11 0.2911 USD 2,240,967.0788 FTM 0.3076 USD 0.2759 USD 0.3176 USD 0.2765 USD
2022-06-10 0.3197 USD 916,661.9241 FTM 0.3355 USD 0.3064 USD 0.3398 USD 0.3138 USD
2022-06-09 0.3399 USD 700,912.2099 FTM 0.3379 USD 0.3291 USD 0.3512 USD 0.3370 USD
2022-06-08 0.3401 USD 654,514.6094 FTM 0.3514 USD 0.3362 USD 0.3607 USD 0.3387 USD
2022-06-07 0.3481 USD 964,955.1682 FTM 0.3634 USD 0.3366 USD 0.3644 USD 0.3575 USD
2022-06-06 0.3709 USD 929,350.5085 FTM 0.3501 USD 0.3501 USD 0.3866 USD 0.3632 USD
2022-06-05 0.3508 USD 685,689.1876 FTM 0.3551 USD 0.3417 USD 0.3590 USD 0.3515 USD
2022-06-04 0.3499 USD 744,309.3974 FTM 0.3563 USD 0.3412 USD 0.3580 USD 0.3564 USD
2022-06-03 0.3631 USD 912,034.3291 FTM 0.3796 USD 0.3495 USD 0.3839 USD 0.3599 USD
2022-06-02 0.3679 USD 2,252,964.9782 FTM 0.3673 USD 0.3541 USD 0.3832 USD 0.3813 USD
2022-06-01 0.3661 USD 1,646,230.2090 FTM 0.4046 USD 0.3601 USD 0.4109 USD 0.3656 USD
2022-05-31 0.4075 USD 1,979,057.8559 FTM 0.4150 USD 0.3893 USD 0.4293 USD 0.4048 USD
2022-05-30 0.3864 USD 4,945,492.8395 FTM 0.3693 USD 0.3622 USD 0.4236 USD 0.4127 USD
2022-05-29 0.3654 USD 1,595,666.8437 FTM 0.3723 USD 0.3530 USD 0.3766 USD 0.3690 USD
2022-05-28 0.3584 USD 2,126,809.2072 FTM 0.3438 USD 0.3430 USD 0.3706 USD 0.3687 USD
2022-05-27 0.3567 USD 3,495,353.1096 FTM 0.3776 USD 0.3365 USD 0.3816 USD 0.3422 USD
2022-05-26 0.3777 USD 3,837,031.2924 FTM 0.4028 USD 0.3423 USD 0.4158 USD 0.3826 USD
2022-05-25 0.4138 USD 1,608,164.6336 FTM 0.4224 USD 0.3993 USD 0.4362 USD 0.4090 USD
2022-05-24 0.4202 USD 3,170,108.1837 FTM 0.4356 USD 0.3967 USD 0.4540 USD 0.4242 USD
2022-05-23 0.4773 USD 5,688,980.4212 FTM 0.4351 USD 0.4190 USD 0.5212 USD 0.4414 USD
2022-05-22 0.4250 USD 4,168,106.3122 FTM 0.4128 USD 0.4028 USD 0.4565 USD 0.4270 USD
2022-05-21 0.3960 USD 6,057,320.9550 FTM 0.3524 USD 0.3492 USD 0.4620 USD 0.4103 USD
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