Crypto exchange Bitfinex

Market Fantom (FTM) / USD

Identifier on Bitfinex: tFTMUSD
Date Price Volume Open Low High Close
2024-02-13 0.3894 USD 168,594.5086 FTM 0.4018 USD 0.3829 USD 0.4034 USD 0.3924 USD
2024-02-12 0.3847 USD 516,289.8413 FTM 0.3866 USD 0.3747 USD 0.4057 USD 0.4006 USD
2024-02-11 0.3923 USD 217,911.9174 FTM 0.3998 USD 0.3892 USD 0.4011 USD 0.3900 USD
2024-02-10 0.3928 USD 46,336.8751 FTM 0.3978 USD 0.3863 USD 0.4009 USD 0.3944 USD
2024-02-09 0.3894 USD 963,202.4062 FTM 0.3767 USD 0.3748 USD 0.4045 USD 0.3966 USD
2024-02-08 0.3725 USD 158,251.8425 FTM 0.3669 USD 0.3666 USD 0.3750 USD 0.3714 USD
2024-02-07 0.3549 USD 51,010.1859 FTM 0.3564 USD 0.3488 USD 0.3652 USD 0.3628 USD
2024-02-06 0.3588 USD 263,139.0229 FTM 0.3580 USD 0.3541 USD 0.3636 USD 0.3573 USD
2024-02-05 0.3567 USD 34,030.7567 FTM 0.3487 USD 0.3425 USD 0.3637 USD 0.3559 USD
2024-02-04 0.3518 USD 88,307.8598 FTM 0.3540 USD 0.3460 USD 0.3602 USD 0.3482 USD
2024-02-03 0.3597 USD 21,354.8184 FTM 0.3619 USD 0.3541 USD 0.3654 USD 0.3596 USD
2024-02-02 0.3599 USD 64,218.9846 FTM 0.3547 USD 0.3547 USD 0.3653 USD 0.3611 USD
2024-02-01 0.3487 USD 83,568.3091 FTM 0.3538 USD 0.3438 USD 0.3543 USD 0.3495 USD
2024-01-31 0.3606 USD 167,069.4245 FTM 0.3754 USD 0.3494 USD 0.3754 USD 0.3552 USD
2024-01-30 0.3825 USD 365,309.8357 FTM 0.3840 USD 0.3766 USD 0.3946 USD 0.3875 USD
2024-01-29 0.3844 USD 121,656.7496 FTM 0.3756 USD 0.3732 USD 0.3937 USD 0.3865 USD
2024-01-28 0.3850 USD 188,556.9864 FTM 0.3740 USD 0.3739 USD 0.3956 USD 0.3787 USD
2024-01-27 0.3669 USD 40,760.0534 FTM 0.3629 USD 0.3617 USD 0.3751 USD 0.3729 USD
2024-01-26 0.3535 USD 111,179.7568 FTM 0.3339 USD 0.3317 USD 0.3672 USD 0.3607 USD
2024-01-25 0.3363 USD 91,043.8248 FTM 0.3420 USD 0.3276 USD 0.3437 USD 0.3326 USD
2024-01-24 0.3352 USD 234,176.2561 FTM 0.3297 USD 0.3255 USD 0.3458 USD 0.3365 USD
2024-01-23 0.3219 USD 234,054.6573 FTM 0.3392 USD 0.3075 USD 0.3455 USD 0.3240 USD
2024-01-22 0.3470 USD 262,499.8649 FTM 0.3644 USD 0.3364 USD 0.3662 USD 0.3451 USD
2024-01-21 0.3733 USD 21,060.4353 FTM 0.3712 USD 0.3681 USD 0.3778 USD 0.3696 USD
2024-01-20 0.3663 USD 80,150.3168 FTM 0.3632 USD 0.3563 USD 0.3724 USD 0.3718 USD
2024-01-19 0.3589 USD 275,908.3571 FTM 0.3706 USD 0.3452 USD 0.3706 USD 0.3613 USD
2024-01-18 0.3858 USD 98,799.5221 FTM 0.3996 USD 0.3715 USD 0.4015 USD 0.3751 USD
2024-01-17 0.4062 USD 79,830.1603 FTM 0.4176 USD 0.3958 USD 0.4198 USD 0.3995 USD
2024-01-16 0.4111 USD 197,609.0643 FTM 0.3875 USD 0.3868 USD 0.4234 USD 0.4171 USD
2024-01-15 0.3919 USD 134,789.9239 FTM 0.3818 USD 0.3812 USD 0.4006 USD 0.3924 USD
2024-01-14 0.3889 USD 94,128.2177 FTM 0.3950 USD 0.3760 USD 0.4039 USD 0.3837 USD
2024-01-13 0.3890 USD 737,624.2091 FTM 0.3926 USD 0.3772 USD 0.3988 USD 0.3988 USD
2024-01-12 0.4135 USD 245,334.0995 FTM 0.4243 USD 0.3878 USD 0.4289 USD 0.3917 USD
2024-01-11 0.4380 USD 624,964.0259 FTM 0.4261 USD 0.4153 USD 0.4445 USD 0.4249 USD
2024-01-10 0.3993 USD 429,554.5102 FTM 0.3757 USD 0.3662 USD 0.4364 USD 0.4323 USD
2024-01-09 0.3886 USD 122,829.9874 FTM 0.4019 USD 0.3681 USD 0.4041 USD 0.3698 USD
2024-01-08 0.3757 USD 386,721.5412 FTM 0.3818 USD 0.3483 USD 0.4023 USD 0.4003 USD
2024-01-07 0.4017 USD 64,400.6977 FTM 0.3994 USD 0.3886 USD 0.4100 USD 0.3979 USD
2024-01-06 0.3968 USD 129,874.9819 FTM 0.4240 USD 0.3883 USD 0.4240 USD 0.4020 USD
2024-01-05 0.4247 USD 175,255.3916 FTM 0.4505 USD 0.4047 USD 0.4540 USD 0.4175 USD
2024-01-04 0.4364 USD 166,616.8246 FTM 0.4324 USD 0.4233 USD 0.4586 USD 0.4498 USD
2024-01-03 0.4338 USD 512,546.8991 FTM 0.4884 USD 0.3812 USD 0.4982 USD 0.4338 USD
2024-01-02 0.5022 USD 34,807.3210 FTM 0.5002 USD 0.4845 USD 0.5195 USD 0.4895 USD
2024-01-01 0.4982 USD 174,039.6124 FTM 0.4736 USD 0.4660 USD 0.5098 USD 0.5020 USD
2023-12-31 0.4797 USD 102,558.7983 FTM 0.4664 USD 0.4602 USD 0.4882 USD 0.4807 USD
2023-12-30 0.4668 USD 352,396.5523 FTM 0.4756 USD 0.4580 USD 0.4809 USD 0.4685 USD
2023-12-29 0.4806 USD 138,247.5110 FTM 0.4809 USD 0.4720 USD 0.5060 USD 0.4781 USD
2023-12-28 0.4984 USD 265,355.6449 FTM 0.5124 USD 0.4710 USD 0.5197 USD 0.4805 USD
2023-12-27 0.5120 USD 128,302.1849 FTM 0.5394 USD 0.4980 USD 0.5424 USD 0.5019 USD
2023-12-26 0.5160 USD 320,314.0234 FTM 0.5572 USD 0.4851 USD 0.5665 USD 0.5168 USD