Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
0.7147 USD |
683,719.9104 FTM |
0.8052 USD |
0.6600 USD |
0.8189 USD |
0.7256 USD |
| 2024-06-06 |
0.8152 USD |
112,074.4107 FTM |
0.8278 USD |
0.7919 USD |
0.8364 USD |
0.8071 USD |
| 2024-06-05 |
0.8442 USD |
219,771.8012 FTM |
0.8376 USD |
0.8245 USD |
0.8550 USD |
0.8406 USD |
| 2024-06-04 |
0.8364 USD |
359,622.4184 FTM |
0.8069 USD |
0.7997 USD |
0.8498 USD |
0.8350 USD |
| 2024-06-03 |
0.7894 USD |
254,249.0114 FTM |
0.7694 USD |
0.7605 USD |
0.8262 USD |
0.8175 USD |
| 2024-06-02 |
0.7920 USD |
18,105.3590 FTM |
0.7892 USD |
0.7827 USD |
0.8019 USD |
0.7827 USD |
| 2024-06-01 |
0.7864 USD |
24,971.0039 FTM |
0.7949 USD |
0.7766 USD |
0.7982 USD |
0.7914 USD |
| 2024-05-31 |
0.7851 USD |
76,231.3465 FTM |
0.7818 USD |
0.7631 USD |
0.8059 USD |
0.7897 USD |
| 2024-05-30 |
0.7942 USD |
138,834.2389 FTM |
0.8067 USD |
0.7741 USD |
0.8171 USD |
0.7844 USD |
| 2024-05-29 |
0.8208 USD |
130,270.9573 FTM |
0.8291 USD |
0.7993 USD |
0.8445 USD |
0.8134 USD |
| 2024-05-28 |
0.8161 USD |
284,623.9838 FTM |
0.8220 USD |
0.7888 USD |
0.8357 USD |
0.8254 USD |
| 2024-05-27 |
0.8348 USD |
204,134.4959 FTM |
0.8201 USD |
0.8067 USD |
0.8517 USD |
0.8296 USD |
| 2024-05-26 |
0.8131 USD |
37,033.2675 FTM |
0.8256 USD |
0.8027 USD |
0.8281 USD |
0.8113 USD |
| 2024-05-25 |
0.8237 USD |
121,034.2790 FTM |
0.8022 USD |
0.7995 USD |
0.8369 USD |
0.8249 USD |
| 2024-05-24 |
0.8111 USD |
177,691.8261 FTM |
0.8213 USD |
0.7888 USD |
0.8283 USD |
0.8155 USD |
| 2024-05-23 |
0.8172 USD |
461,690.4906 FTM |
0.8440 USD |
0.7637 USD |
0.8609 USD |
0.8061 USD |
| 2024-05-22 |
0.8424 USD |
194,023.3416 FTM |
0.8762 USD |
0.8349 USD |
0.8805 USD |
0.8450 USD |
| 2024-05-21 |
0.9025 USD |
591,710.7402 FTM |
0.9246 USD |
0.8706 USD |
0.9294 USD |
0.8789 USD |
| 2024-05-20 |
0.9016 USD |
406,298.7657 FTM |
0.8462 USD |
0.8395 USD |
0.9653 USD |
0.9263 USD |
| 2024-05-19 |
0.8647 USD |
1,211,114.2419 FTM |
0.8910 USD |
0.8400 USD |
0.9222 USD |
0.8606 USD |
| 2024-05-18 |
0.8886 USD |
549,906.5282 FTM |
0.7867 USD |
0.7836 USD |
0.8994 USD |
0.8884 USD |
| 2024-05-17 |
0.8113 USD |
503,270.4733 FTM |
0.8044 USD |
0.7874 USD |
0.8485 USD |
0.8003 USD |
| 2024-05-16 |
0.7963 USD |
595,071.7052 FTM |
0.7599 USD |
0.7563 USD |
0.8338 USD |
0.7960 USD |
| 2024-05-15 |
0.6813 USD |
134,204.0359 FTM |
0.6455 USD |
0.6394 USD |
0.7075 USD |
0.7075 USD |
| 2024-05-14 |
0.6526 USD |
85,768.8418 FTM |
0.6701 USD |
0.6395 USD |
0.6790 USD |
0.6436 USD |
| 2024-05-13 |
0.6799 USD |
37,878.3647 FTM |
0.7022 USD |
0.6606 USD |
0.7077 USD |
0.6758 USD |
| 2024-05-12 |
0.7141 USD |
93,629.6901 FTM |
0.7122 USD |
0.7026 USD |
0.7328 USD |
0.7148 USD |
| 2024-05-11 |
0.7232 USD |
94,688.4137 FTM |
0.7160 USD |
0.7005 USD |
0.7351 USD |
0.7166 USD |
| 2024-05-10 |
0.7284 USD |
174,457.4229 FTM |
0.7196 USD |
0.7101 USD |
0.7414 USD |
0.7145 USD |
| 2024-05-09 |
0.6794 USD |
28,606.3259 FTM |
0.6630 USD |
0.6526 USD |
0.7073 USD |
0.7068 USD |
| 2024-05-08 |
0.6709 USD |
55,994.1188 FTM |
0.6754 USD |
0.6548 USD |
0.6793 USD |
0.6651 USD |
| 2024-05-07 |
0.6957 USD |
108,734.4676 FTM |
0.6980 USD |
0.6835 USD |
0.7123 USD |
0.6893 USD |
| 2024-05-06 |
0.7019 USD |
176,842.2189 FTM |
0.7168 USD |
0.6981 USD |
0.7504 USD |
0.7024 USD |
| 2024-05-05 |
0.7045 USD |
136,667.7706 FTM |
0.6932 USD |
0.6781 USD |
0.7247 USD |
0.7107 USD |
| 2024-05-04 |
0.7062 USD |
48,534.9952 FTM |
0.7038 USD |
0.6906 USD |
0.7152 USD |
0.6944 USD |
| 2024-05-03 |
0.6835 USD |
41,167.3779 FTM |
0.6797 USD |
0.6644 USD |
0.7063 USD |
0.6961 USD |
| 2024-05-02 |
0.6762 USD |
84,157.2856 FTM |
0.6738 USD |
0.6611 USD |
0.6876 USD |
0.6788 USD |
| 2024-05-01 |
0.6638 USD |
168,489.3407 FTM |
0.6441 USD |
0.6166 USD |
0.6919 USD |
0.6633 USD |
| 2024-04-30 |
0.6849 USD |
105,438.3205 FTM |
0.7170 USD |
0.6380 USD |
0.7270 USD |
0.6472 USD |
| 2024-04-29 |
0.7129 USD |
81,719.8402 FTM |
0.7110 USD |
0.7006 USD |
0.7266 USD |
0.7125 USD |
| 2024-04-28 |
0.7226 USD |
20,265.4788 FTM |
0.7199 USD |
0.7124 USD |
0.7331 USD |
0.7186 USD |
| 2024-04-27 |
0.7032 USD |
55,126.4804 FTM |
0.7213 USD |
0.6758 USD |
0.7349 USD |
0.7311 USD |
| 2024-04-26 |
0.7468 USD |
79,102.9520 FTM |
0.7592 USD |
0.7233 USD |
0.7790 USD |
0.7278 USD |
| 2024-04-25 |
0.7583 USD |
214,045.9015 FTM |
0.7301 USD |
0.7150 USD |
0.7893 USD |
0.7559 USD |
| 2024-04-24 |
0.7466 USD |
76,142.2401 FTM |
0.7312 USD |
0.7194 USD |
0.7690 USD |
0.7349 USD |
| 2024-04-23 |
0.7566 USD |
72,115.5879 FTM |
0.7616 USD |
0.7314 USD |
0.7711 USD |
0.7429 USD |
| 2024-04-22 |
0.7650 USD |
112,914.1487 FTM |
0.7489 USD |
0.7427 USD |
0.7920 USD |
0.7645 USD |
| 2024-04-21 |
0.7576 USD |
80,754.5636 FTM |
0.7583 USD |
0.7373 USD |
0.7871 USD |
0.7463 USD |
| 2024-04-20 |
0.7058 USD |
75,200.0845 FTM |
0.6916 USD |
0.6769 USD |
0.7500 USD |
0.7458 USD |
| 2024-04-19 |
0.6927 USD |
162,155.4654 FTM |
0.6844 USD |
0.6182 USD |
0.7192 USD |
0.6932 USD |