Crypto exchange Bitfinex

Market Fantom (FTM) / USD

Identifier on Bitfinex: tFTMUSD
Price
Date Price Volume Open Low High Close
2024-09-16 0.5177 USD 372,251.6849 FTM 0.5067 USD 0.4833 USD 0.5348 USD 0.5169 USD
2024-09-15 0.5083 USD 245,644.6907 FTM 0.4742 USD 0.4742 USD 0.5267 USD 0.5079 USD
2024-09-14 0.4762 USD 38,645.1679 FTM 0.4988 USD 0.4689 USD 0.4988 USD 0.4733 USD
2024-09-13 0.4888 USD 91,477.2055 FTM 0.4972 USD 0.4747 USD 0.5070 USD 0.5015 USD
2024-09-12 0.4858 USD 124,946.8495 FTM 0.4804 USD 0.4757 USD 0.4985 USD 0.4985 USD
2024-09-11 0.4894 USD 70,268.9323 FTM 0.5016 USD 0.4775 USD 0.5016 USD 0.4905 USD
2024-09-10 0.4985 USD 351,318.1736 FTM 0.4878 USD 0.4791 USD 0.5157 USD 0.4964 USD
2024-09-09 0.4429 USD 288,705.6984 FTM 0.4137 USD 0.4137 USD 0.4602 USD 0.4553 USD
2024-09-08 0.4033 USD 123,623.1390 FTM 0.3879 USD 0.3852 USD 0.4157 USD 0.4068 USD
2024-09-07 0.3790 USD 178,003.8530 FTM 0.3724 USD 0.3695 USD 0.3959 USD 0.3835 USD
2024-09-06 0.3708 USD 285,933.7700 FTM 0.3816 USD 0.3593 USD 0.4000 USD 0.3708 USD
2024-09-05 0.3912 USD 57,934.6638 FTM 0.3987 USD 0.3831 USD 0.4010 USD 0.3844 USD
2024-09-04 0.3918 USD 124,904.0758 FTM 0.3907 USD 0.3685 USD 0.4138 USD 0.4014 USD
2024-09-03 0.4063 USD 594,856.0112 FTM 0.4286 USD 0.3997 USD 0.4387 USD 0.4010 USD
2024-09-02 0.4178 USD 45,131.3022 FTM 0.4042 USD 0.4034 USD 0.4294 USD 0.4212 USD
2024-09-01 0.4058 USD 135,436.1024 FTM 0.4243 USD 0.4017 USD 0.4271 USD 0.4043 USD
2024-08-31 0.4272 USD 7,841.3627 FTM 0.4297 USD 0.4231 USD 0.4339 USD 0.4241 USD
2024-08-30 0.4229 USD 85,736.5804 FTM 0.4235 USD 0.4071 USD 0.4390 USD 0.4273 USD
2024-08-29 0.4325 USD 133,849.6947 FTM 0.4223 USD 0.4135 USD 0.4532 USD 0.4197 USD
2024-08-28 0.4326 USD 233,154.2579 FTM 0.4419 USD 0.4055 USD 0.4576 USD 0.4315 USD
2024-08-27 0.4706 USD 247,952.6629 FTM 0.4829 USD 0.4366 USD 0.5135 USD 0.4409 USD
2024-08-26 0.5000 USD 86,133.6802 FTM 0.5239 USD 0.4758 USD 0.5291 USD 0.4758 USD
2024-08-25 0.4941 USD 151,785.9774 FTM 0.5092 USD 0.4857 USD 0.5215 USD 0.5143 USD
2024-08-24 0.5154 USD 78,341.9295 FTM 0.5161 USD 0.5060 USD 0.5323 USD 0.5240 USD
2024-08-23 0.5096 USD 289,268.4259 FTM 0.4636 USD 0.4608 USD 0.5165 USD 0.5165 USD
2024-08-22 0.4615 USD 98,644.1209 FTM 0.4602 USD 0.4499 USD 0.4700 USD 0.4616 USD
2024-08-21 0.4579 USD 448,322.6904 FTM 0.3977 USD 0.3915 USD 0.4600 USD 0.4562 USD
2024-08-20 0.3941 USD 178,007.9152 FTM 0.3896 USD 0.3800 USD 0.4006 USD 0.3948 USD
2024-08-19 0.3841 USD 254,896.2390 FTM 0.3906 USD 0.3766 USD 0.3945 USD 0.3835 USD
2024-08-18 0.3936 USD 167,964.4858 FTM 0.3926 USD 0.3753 USD 0.4042 USD 0.3914 USD
2024-08-17 0.3818 USD 179,735.9850 FTM 0.3672 USD 0.3637 USD 0.3922 USD 0.3884 USD
2024-08-16 0.3816 USD 330,898.5651 FTM 0.3875 USD 0.3554 USD 0.4039 USD 0.3722 USD
2024-08-15 0.3812 USD 574,601.7705 FTM 0.3727 USD 0.3591 USD 0.4084 USD 0.3674 USD
2024-08-14 0.3751 USD 190,638.6424 FTM 0.3741 USD 0.3639 USD 0.3801 USD 0.3697 USD
2024-08-13 0.3434 USD 18,508.2798 FTM 0.3509 USD 0.3367 USD 0.3527 USD 0.3463 USD
2024-08-12 0.3499 USD 146,811.4522 FTM 0.3252 USD 0.3240 USD 0.3623 USD 0.3472 USD
2024-08-11 0.3438 USD 88,319.3168 FTM 0.3484 USD 0.3204 USD 0.3639 USD 0.3259 USD
2024-08-10 0.3471 USD 46,473.5376 FTM 0.3390 USD 0.3322 USD 0.3545 USD 0.3504 USD
2024-08-09 0.3410 USD 58,963.1083 FTM 0.3442 USD 0.3310 USD 0.3461 USD 0.3335 USD
2024-08-08 0.3217 USD 105,206.3049 FTM 0.2993 USD 0.2934 USD 0.3345 USD 0.3309 USD
2024-08-07 0.3147 USD 124,093.8916 FTM 0.3162 USD 0.2978 USD 0.3247 USD 0.3019 USD
2024-08-06 0.3148 USD 167,276.8858 FTM 0.2930 USD 0.2930 USD 0.3213 USD 0.3174 USD
2024-08-05 0.2977 USD 899,488.4264 FTM 0.3431 USD 0.2616 USD 0.3470 USD 0.2993 USD
2024-08-04 0.3528 USD 254,052.5224 FTM 0.3589 USD 0.3308 USD 0.3723 USD 0.3365 USD
2024-08-03 0.3870 USD 107,834.5400 FTM 0.3872 USD 0.3745 USD 0.3970 USD 0.3956 USD
2024-08-02 0.4006 USD 266,866.1084 FTM 0.4171 USD 0.3820 USD 0.4252 USD 0.3883 USD
2024-08-01 0.4127 USD 378,476.4031 FTM 0.4142 USD 0.3801 USD 0.4196 USD 0.4126 USD
2024-07-31 0.4324 USD 354,981.5108 FTM 0.4352 USD 0.4227 USD 0.4408 USD 0.4293 USD
2024-07-30 0.4581 USD 427,562.3919 FTM 0.4466 USD 0.4326 USD 0.4781 USD 0.4409 USD
2024-07-29 0.4643 USD 161,608.8343 FTM 0.4446 USD 0.4446 USD 0.4785 USD 0.4523 USD