Crypto exchange Bitfinex

Market Fantom (FTM) / USD

Identifier on Bitfinex: tFTMUSD
Price
Date Price Volume Open Low High Close
2024-11-05 0.5791 USD 142,726.2434 FTM 0.5472 USD 0.5469 USD 0.6096 USD 0.5836 USD
2024-11-04 0.5870 USD 81,074.9490 FTM 0.5980 USD 0.5623 USD 0.6073 USD 0.5676 USD
2024-11-03 0.5878 USD 252,196.7475 FTM 0.6191 USD 0.5626 USD 0.6214 USD 0.5971 USD
2024-11-02 0.6248 USD 40,097.7454 FTM 0.6411 USD 0.6146 USD 0.6465 USD 0.6195 USD
2024-11-01 0.6447 USD 60,079.7897 FTM 0.6604 USD 0.6291 USD 0.6690 USD 0.6410 USD
2024-10-31 0.6490 USD 88,936.2041 FTM 0.6936 USD 0.6454 USD 0.6964 USD 0.6479 USD
2024-10-30 0.6939 USD 137,660.4633 FTM 0.7202 USD 0.6869 USD 0.7202 USD 0.6949 USD
2024-10-29 0.7127 USD 237,205.7217 FTM 0.6857 USD 0.6857 USD 0.7284 USD 0.7170 USD
2024-10-28 0.6787 USD 285,917.0663 FTM 0.6867 USD 0.6595 USD 0.6932 USD 0.6874 USD
2024-10-27 0.6594 USD 59,286.1631 FTM 0.6421 USD 0.6390 USD 0.6786 USD 0.6764 USD
2024-10-26 0.6414 USD 78,304.2754 FTM 0.6144 USD 0.6089 USD 0.6511 USD 0.6408 USD
2024-10-25 0.6678 USD 181,420.7434 FTM 0.6878 USD 0.6428 USD 0.6915 USD 0.6606 USD
2024-10-24 0.6874 USD 224,839.8299 FTM 0.6851 USD 0.6749 USD 0.7021 USD 0.6909 USD
2024-10-23 0.6861 USD 162,811.8969 FTM 0.7099 USD 0.6621 USD 0.7101 USD 0.6837 USD
2024-10-22 0.7083 USD 75,725.0400 FTM 0.7402 USD 0.6972 USD 0.7496 USD 0.7082 USD
2024-10-21 0.7517 USD 294,183.0524 FTM 0.7639 USD 0.7350 USD 0.7942 USD 0.7385 USD
2024-10-20 0.7304 USD 68,506.7217 FTM 0.7224 USD 0.7100 USD 0.7477 USD 0.7446 USD
2024-10-19 0.7298 USD 61,331.1062 FTM 0.7332 USD 0.7148 USD 0.7439 USD 0.7186 USD
2024-10-18 0.7346 USD 74,206.9996 FTM 0.7239 USD 0.7069 USD 0.7451 USD 0.7361 USD
2024-10-17 0.7198 USD 368,893.6621 FTM 0.7455 USD 0.7049 USD 0.7667 USD 0.7196 USD
2024-10-16 0.7472 USD 154,921.2935 FTM 0.7591 USD 0.7227 USD 0.7699 USD 0.7429 USD
2024-10-15 0.7604 USD 400,890.7650 FTM 0.7341 USD 0.7235 USD 0.7967 USD 0.7585 USD
2024-10-14 0.7248 USD 287,634.7464 FTM 0.6651 USD 0.6608 USD 0.7451 USD 0.7263 USD
2024-10-13 0.6896 USD 82,004.7224 FTM 0.7041 USD 0.6679 USD 0.7134 USD 0.6751 USD
2024-10-12 0.6896 USD 313,776.5601 FTM 0.6802 USD 0.6675 USD 0.7092 USD 0.7054 USD
2024-10-11 0.6569 USD 239,918.1120 FTM 0.6320 USD 0.6276 USD 0.6872 USD 0.6796 USD
2024-10-10 0.6762 USD 39,295.2377 FTM 0.6639 USD 0.6579 USD 0.6939 USD 0.6857 USD
2024-10-09 0.6940 USD 101,972.3805 FTM 0.6802 USD 0.6648 USD 0.7140 USD 0.6723 USD
2024-10-08 0.6746 USD 100,783.3877 FTM 0.6662 USD 0.6556 USD 0.6983 USD 0.6719 USD
2024-10-07 0.6713 USD 172,360.8436 FTM 0.6531 USD 0.6438 USD 0.6956 USD 0.6888 USD
2024-10-06 0.6385 USD 79,504.7854 FTM 0.6062 USD 0.6062 USD 0.6561 USD 0.6445 USD
2024-10-05 0.6235 USD 55,620.9067 FTM 0.6355 USD 0.6072 USD 0.6432 USD 0.6073 USD
2024-10-04 0.6197 USD 125,064.8152 FTM 0.6067 USD 0.6006 USD 0.6443 USD 0.6442 USD
2024-10-03 0.6230 USD 483,054.0684 FTM 0.6502 USD 0.5890 USD 0.6652 USD 0.6120 USD
2024-10-02 0.6828 USD 635,307.4558 FTM 0.6735 USD 0.6442 USD 0.7342 USD 0.6576 USD
2024-10-01 0.6730 USD 942,400.0808 FTM 0.6961 USD 0.6562 USD 0.7633 USD 0.6706 USD
2024-09-30 0.6874 USD 231,827.9043 FTM 0.6772 USD 0.6603 USD 0.7113 USD 0.7022 USD
2024-09-29 0.6818 USD 541,066.5087 FTM 0.6764 USD 0.6543 USD 0.7340 USD 0.6830 USD
2024-09-28 0.6883 USD 419,842.7677 FTM 0.6997 USD 0.6644 USD 0.7080 USD 0.6707 USD
2024-09-27 0.7001 USD 478,023.7771 FTM 0.6926 USD 0.6736 USD 0.7218 USD 0.7044 USD
2024-09-26 0.7076 USD 813,406.3752 FTM 0.6540 USD 0.6426 USD 0.7378 USD 0.6890 USD
2024-09-25 0.6835 USD 396,424.3116 FTM 0.6668 USD 0.6609 USD 0.7179 USD 0.6695 USD
2024-09-24 0.6382 USD 382,658.5159 FTM 0.6391 USD 0.6164 USD 0.6653 USD 0.6578 USD
2024-09-23 0.6534 USD 719,658.8454 FTM 0.6551 USD 0.6332 USD 0.6852 USD 0.6378 USD
2024-09-22 0.6658 USD 375,473.5538 FTM 0.7139 USD 0.6345 USD 0.7156 USD 0.6589 USD
2024-09-21 0.6450 USD 198,590.0116 FTM 0.6429 USD 0.6200 USD 0.6605 USD 0.6449 USD
2024-09-20 0.6472 USD 532,997.5240 FTM 0.6314 USD 0.6237 USD 0.6741 USD 0.6421 USD
2024-09-19 0.6401 USD 446,605.8499 FTM 0.6589 USD 0.6303 USD 0.6814 USD 0.6393 USD
2024-09-18 0.5926 USD 538,556.4438 FTM 0.5750 USD 0.5589 USD 0.6396 USD 0.6137 USD
2024-09-17 0.5591 USD 382,223.8720 FTM 0.5210 USD 0.5136 USD 0.5816 USD 0.5748 USD