Crypto exchange Bitfinex

Market Fantom (FTM) / USD

Identifier on Bitfinex: tFTMUSD
Date Price Volume Open Low High Close
2021-09-27 1.2833 USD 359,158.8075 FTM 1.1796 USD 1.1592 USD 1.3513 USD 1.2757 USD
2021-09-26 1.1850 USD 326,214.0729 FTM 1.2440 USD 1.0933 USD 1.2582 USD 1.1837 USD
2021-09-25 1.2756 USD 309,989.5699 FTM 1.2007 USD 1.1880 USD 1.3750 USD 1.2501 USD
2021-09-24 1.1667 USD 315,544.3889 FTM 1.2654 USD 1.0550 USD 1.2726 USD 1.1891 USD
2021-09-23 1.2327 USD 541,485.3289 FTM 1.2527 USD 1.1658 USD 1.2919 USD 1.2458 USD
2021-09-22 1.1080 USD 417,550.1711 FTM 0.9838 USD 0.9739 USD 1.2669 USD 1.2367 USD
2021-09-21 1.0701 USD 455,983.3924 FTM 1.1372 USD 0.9500 USD 1.2198 USD 0.9847 USD
2021-09-20 1.1653 USD 935,708.0145 FTM 1.4711 USD 1.0533 USD 1.4835 USD 1.1571 USD
2021-09-19 1.4177 USD 189,826.0255 FTM 1.3328 USD 1.2881 USD 1.4872 USD 1.4224 USD
2021-09-18 1.3478 USD 40,259.0835 FTM 1.2510 USD 1.2327 USD 1.4301 USD 1.3331 USD
2021-09-17 1.3126 USD 377,710.7680 FTM 1.3099 USD 1.2345 USD 1.3958 USD 1.2751 USD
2021-09-16 1.3612 USD 414,059.8478 FTM 1.4431 USD 1.2262 USD 1.4748 USD 1.3086 USD
2021-09-15 1.4404 USD 1,075,461.1944 FTM 1.2040 USD 1.1650 USD 1.6016 USD 1.4323 USD
2021-09-14 1.2475 USD 421,370.4232 FTM 1.3049 USD 1.1393 USD 1.3226 USD 1.1790 USD
2021-09-13 1.3275 USD 1,763,581.9616 FTM 1.4372 USD 1.0100 USD 1.4515 USD 1.3074 USD
2021-09-12 1.4740 USD 123,874.0275 FTM 1.5455 USD 1.3338 USD 1.5520 USD 1.4571 USD
2021-09-11 1.5807 USD 110,652.2397 FTM 1.5011 USD 1.4448 USD 1.6841 USD 1.5521 USD
2021-09-10 1.4846 USD 435,693.5344 FTM 1.6537 USD 1.4264 USD 1.7664 USD 1.4933 USD
2021-09-09 1.7739 USD 455,852.4428 FTM 1.5606 USD 1.5220 USD 1.9246 USD 1.6604 USD
2021-09-08 1.4469 USD 1,080,820.9268 FTM 1.3969 USD 1.2623 USD 1.6800 USD 1.5788 USD
2021-09-07 1.5208 USD 4,094,746.5463 FTM 1.3855 USD 1.1500 USD 1.8396 USD 1.4066 USD
2021-09-06 1.3113 USD 667,131.2965 FTM 1.2075 USD 1.1899 USD 1.4783 USD 1.3958 USD
2021-09-05 1.1713 USD 426,642.3326 FTM 1.0656 USD 1.0183 USD 1.2708 USD 1.2014 USD
2021-09-04 1.0742 USD 543,955.6753 FTM 0.9800 USD 0.9800 USD 1.1852 USD 1.0469 USD
2021-09-03 0.9615 USD 413,557.9169 FTM 0.8544 USD 0.8185 USD 0.9751 USD 0.9635 USD
2021-09-02 0.8501 USD 579,000.3650 FTM 0.8755 USD 0.7984 USD 0.9291 USD 0.8507 USD
2021-09-01 0.8528 USD 761,450.5155 FTM 0.7126 USD 0.6986 USD 0.9593 USD 0.8720 USD
2021-08-31 0.7031 USD 1,642,638.0670 FTM 0.8006 USD 0.6893 USD 0.8800 USD 0.7029 USD
2021-08-30 0.7691 USD 708,345.0207 FTM 0.5856 USD 0.5856 USD 0.9033 USD 0.8462 USD
2021-08-29 0.5177 USD 106,617.9113 FTM 0.5233 USD 0.4959 USD 0.5798 USD 0.5792 USD
2021-08-28 0.4996 USD 301,415.6864 FTM 0.4895 USD 0.4691 USD 0.5329 USD 0.5147 USD
2021-08-27 0.4579 USD 182,456.0606 FTM 0.4338 USD 0.4187 USD 0.4948 USD 0.4864 USD
2021-08-26 0.4543 USD 411,000.3149 FTM 0.4996 USD 0.4326 USD 0.5168 USD 0.4443 USD
2021-08-25 0.4987 USD 301,619.2783 FTM 0.4828 USD 0.4639 USD 0.5195 USD 0.4967 USD
2021-08-24 0.5220 USD 310,131.1894 FTM 0.5506 USD 0.4691 USD 0.5568 USD 0.4840 USD
2021-08-23 0.5589 USD 274,562.1201 FTM 0.5539 USD 0.5341 USD 0.5884 USD 0.5598 USD
2021-08-22 0.5592 USD 383,973.3335 FTM 0.5785 USD 0.5276 USD 0.5963 USD 0.5568 USD
2021-08-21 0.5674 USD 460,733.5080 FTM 0.4925 USD 0.4758 USD 0.5770 USD 0.5687 USD
2021-08-20 0.5116 USD 340,654.6322 FTM 0.5081 USD 0.4858 USD 0.5379 USD 0.4915 USD
2021-08-19 0.4652 USD 874,305.2128 FTM 0.4195 USD 0.4145 USD 0.5000 USD 0.5000 USD
2021-08-18 0.4146 USD 876,732.4924 FTM 0.3983 USD 0.3688 USD 0.4500 USD 0.4241 USD
2021-08-17 0.4232 USD 410,007.9691 FTM 0.3960 USD 0.3787 USD 0.4637 USD 0.4013 USD
2021-08-16 0.4082 USD 1,305,650.0237 FTM 0.3496 USD 0.3485 USD 0.4276 USD 0.4079 USD
2021-08-15 0.3335 USD 65,260.6361 FTM 0.3386 USD 0.3214 USD 0.3503 USD 0.3490 USD
2021-08-14 0.3396 USD 132,111.4962 FTM 0.3428 USD 0.3271 USD 0.3549 USD 0.3391 USD
2021-08-13 0.3314 USD 743,125.2217 FTM 0.3082 USD 0.3051 USD 0.3517 USD 0.3456 USD
2021-08-12 0.3077 USD 270,386.4521 FTM 0.3215 USD 0.2910 USD 0.3388 USD 0.2989 USD
2021-08-11 0.3199 USD 155,540.8229 FTM 0.2969 USD 0.2961 USD 0.3386 USD 0.3170 USD
2021-08-10 0.2937 USD 104,146.4398 FTM 0.2788 USD 0.2744 USD 0.3029 USD 0.2947 USD
2021-08-09 0.2809 USD 53,149.0817 FTM 0.2677 USD 0.2578 USD 0.2894 USD 0.2809 USD