Crypto exchange Bitfinex

Market Fantom (FTM) / USD

Identifier on Bitfinex: tFTMUSD
Price
Date Price Volume Open Low High Close
2024-12-25 0.9950 USD 227,018.4865 FTM 0.9978 USD 0.9639 USD 1.0274 USD 0.9740 USD
2024-12-24 0.9817 USD 759,958.7736 FTM 1.0415 USD 0.9054 USD 1.0429 USD 0.9799 USD
2024-12-23 0.9738 USD 387,808.0329 FTM 0.9648 USD 0.9345 USD 1.0193 USD 0.9757 USD
2024-12-22 0.9730 USD 388,017.9137 FTM 0.9675 USD 0.9316 USD 1.0177 USD 0.9707 USD
2024-12-21 1.0221 USD 734,879.4572 FTM 0.9918 USD 0.9559 USD 1.1020 USD 0.9581 USD
2024-12-20 0.9225 USD 1,334,920.6955 FTM 0.9974 USD 0.8470 USD 1.0299 USD 0.9750 USD
2024-12-19 1.0650 USD 1,401,881.1679 FTM 1.1107 USD 0.9670 USD 1.1798 USD 0.9921 USD
2024-12-18 1.2366 USD 1,222,704.9187 FTM 1.3167 USD 1.0928 USD 1.3607 USD 1.1562 USD
2024-12-17 1.3767 USD 278,713.0464 FTM 1.3880 USD 1.3295 USD 1.4252 USD 1.3502 USD
2024-12-16 1.3866 USD 280,025.8183 FTM 1.4315 USD 1.3420 USD 1.4758 USD 1.3794 USD
2024-12-15 1.3169 USD 275,667.5076 FTM 1.2123 USD 1.1980 USD 1.3990 USD 1.3837 USD
2024-12-14 1.2761 USD 88,815.8884 FTM 1.3150 USD 1.2213 USD 1.3232 USD 1.2345 USD
2024-12-13 1.3020 USD 155,565.6791 FTM 1.2323 USD 1.1979 USD 1.3132 USD 1.2980 USD
2024-12-12 1.2330 USD 1,127,415.5494 FTM 1.2480 USD 1.2233 USD 1.3223 USD 1.2328 USD
2024-12-11 1.2048 USD 185,065.6998 FTM 1.1579 USD 1.1182 USD 1.2432 USD 1.2265 USD
2024-12-10 1.1010 USD 574,921.8768 FTM 1.1179 USD 1.0547 USD 1.1992 USD 1.1232 USD
2024-12-09 1.2496 USD 831,554.4654 FTM 1.3293 USD 1.2137 USD 1.3325 USD 1.2341 USD
2024-12-08 1.3148 USD 225,433.4436 FTM 1.3152 USD 1.2934 USD 1.3718 USD 1.3206 USD
2024-12-07 1.3601 USD 178,078.8684 FTM 1.3154 USD 1.3154 USD 1.3922 USD 1.3276 USD
2024-12-06 1.3269 USD 212,893.4086 FTM 1.3057 USD 1.2620 USD 1.3615 USD 1.3043 USD
2024-12-05 1.2320 USD 158,927.6819 FTM 1.2119 USD 1.1548 USD 1.3011 USD 1.2825 USD
2024-12-04 1.2413 USD 325,349.6489 FTM 1.2520 USD 1.1832 USD 1.2875 USD 1.2050 USD
2024-12-03 1.2525 USD 2,311,588.0465 FTM 1.2399 USD 1.1758 USD 1.3502 USD 1.2660 USD
2024-12-02 1.0248 USD 452,103.7235 FTM 1.0994 USD 0.9860 USD 1.1023 USD 1.0410 USD
2024-12-01 1.0549 USD 403,296.7884 FTM 1.0574 USD 1.0244 USD 1.1000 USD 1.0785 USD
2024-11-30 1.0577 USD 124,277.2600 FTM 1.0289 USD 1.0120 USD 1.0900 USD 1.0552 USD
2024-11-29 1.0336 USD 247,020.5551 FTM 1.0011 USD 1.0004 USD 1.0522 USD 1.0247 USD
2024-11-28 1.0210 USD 412,846.7656 FTM 1.0443 USD 0.9868 USD 1.1056 USD 1.0068 USD
2024-11-27 1.0496 USD 652,246.6344 FTM 1.0814 USD 1.0270 USD 1.1322 USD 1.0515 USD
2024-11-26 1.0559 USD 992,832.3701 FTM 0.9822 USD 0.9247 USD 1.0813 USD 1.0587 USD
2024-11-25 0.9563 USD 786,684.5022 FTM 0.9972 USD 0.9089 USD 1.0156 USD 0.9408 USD
2024-11-24 0.9091 USD 700,056.7230 FTM 0.8727 USD 0.8355 USD 0.9641 USD 0.9504 USD
2024-11-23 0.8381 USD 1,552,786.4726 FTM 0.7624 USD 0.7514 USD 0.9460 USD 0.8881 USD
2024-11-22 0.7081 USD 1,879,876.1224 FTM 0.7056 USD 0.6830 USD 0.7580 USD 0.7572 USD
2024-11-21 0.6880 USD 842,310.3205 FTM 0.6630 USD 0.6409 USD 0.7279 USD 0.7083 USD
2024-11-20 0.6679 USD 476,389.0081 FTM 0.6926 USD 0.6474 USD 0.7111 USD 0.6683 USD
2024-11-19 0.7106 USD 275,604.7224 FTM 0.7315 USD 0.6918 USD 0.7315 USD 0.7045 USD
2024-11-18 0.7170 USD 276,033.1398 FTM 0.6987 USD 0.6891 USD 0.7286 USD 0.7267 USD
2024-11-17 0.7459 USD 457,719.7396 FTM 0.7441 USD 0.6956 USD 0.7662 USD 0.7121 USD
2024-11-16 0.7514 USD 650,698.7252 FTM 0.7035 USD 0.7021 USD 0.7677 USD 0.7470 USD
2024-11-15 0.6940 USD 164,213.6015 FTM 0.6709 USD 0.6600 USD 0.7278 USD 0.6849 USD
2024-11-14 0.6955 USD 318,975.6635 FTM 0.7059 USD 0.6698 USD 0.7400 USD 0.6951 USD
2024-11-13 0.7142 USD 957,227.4635 FTM 0.7668 USD 0.6794 USD 0.7715 USD 0.7018 USD
2024-11-12 0.7700 USD 870,835.5476 FTM 0.8345 USD 0.7211 USD 0.8345 USD 0.7547 USD
2024-11-11 0.7900 USD 567,250.8294 FTM 0.7894 USD 0.7516 USD 0.8305 USD 0.8273 USD
2024-11-10 0.7735 USD 327,072.9831 FTM 0.7574 USD 0.7319 USD 0.8020 USD 0.8005 USD
2024-11-09 0.7414 USD 129,876.5551 FTM 0.7178 USD 0.7123 USD 0.7628 USD 0.7283 USD
2024-11-08 0.7187 USD 234,848.3207 FTM 0.7281 USD 0.6989 USD 0.7365 USD 0.7081 USD
2024-11-07 0.7111 USD 304,255.8262 FTM 0.6895 USD 0.6855 USD 0.7313 USD 0.7218 USD
2024-11-06 0.6470 USD 385,515.3430 FTM 0.5839 USD 0.5839 USD 0.6677 USD 0.6516 USD