Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-09 |
0.2806 USD |
230,764.5251 FTM |
0.2734 USD |
0.2720 USD |
0.2871 USD |
0.2816 USD |
| 2022-07-08 |
0.2796 USD |
403,267.8912 FTM |
0.2755 USD |
0.2677 USD |
0.2929 USD |
0.2744 USD |
| 2022-07-07 |
0.2711 USD |
199,175.4254 FTM |
0.2622 USD |
0.2589 USD |
0.2792 USD |
0.2739 USD |
| 2022-07-06 |
0.2585 USD |
1,400,091.5929 FTM |
0.2581 USD |
0.2513 USD |
0.2610 USD |
0.2587 USD |
| 2022-07-05 |
0.2592 USD |
242,751.9560 FTM |
0.2643 USD |
0.2470 USD |
0.2730 USD |
0.2584 USD |
| 2022-07-04 |
0.2554 USD |
184,194.2439 FTM |
0.2574 USD |
0.2500 USD |
0.2639 USD |
0.2613 USD |
| 2022-07-03 |
0.2555 USD |
411,330.2978 FTM |
0.2458 USD |
0.2431 USD |
0.2667 USD |
0.2583 USD |
| 2022-07-02 |
0.2437 USD |
131,342.5400 FTM |
0.2452 USD |
0.2370 USD |
0.2490 USD |
0.2479 USD |
| 2022-07-01 |
0.2501 USD |
415,189.7020 FTM |
0.2525 USD |
0.2447 USD |
0.2623 USD |
0.2463 USD |
| 2022-06-30 |
0.2430 USD |
858,222.8987 FTM |
0.2602 USD |
0.2367 USD |
0.2625 USD |
0.2415 USD |
| 2022-06-29 |
0.2628 USD |
331,163.4756 FTM |
0.2704 USD |
0.2542 USD |
0.2785 USD |
0.2618 USD |
| 2022-06-28 |
0.2817 USD |
229,481.6104 FTM |
0.2761 USD |
0.2690 USD |
0.2928 USD |
0.2764 USD |
| 2022-06-27 |
0.2833 USD |
380,374.2362 FTM |
0.2788 USD |
0.2725 USD |
0.2951 USD |
0.2790 USD |
| 2022-06-26 |
0.3016 USD |
513,489.6720 FTM |
0.3069 USD |
0.2859 USD |
0.3151 USD |
0.2916 USD |
| 2022-06-25 |
0.3026 USD |
298,913.9992 FTM |
0.3011 USD |
0.2884 USD |
0.3167 USD |
0.3019 USD |
| 2022-06-24 |
0.2785 USD |
537,826.7972 FTM |
0.2728 USD |
0.2703 USD |
0.2885 USD |
0.2874 USD |
| 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 |