Identifier on Bitfinex: tFTMUSD
| 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 |