Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-14 |
0.6643 USD |
681,031.5485 FTM |
0.6645 USD |
0.6321 USD |
0.7125 USD |
0.6768 USD |
| 2024-04-13 |
0.7391 USD |
320,237.6634 FTM |
0.7415 USD |
0.7032 USD |
0.7583 USD |
0.7287 USD |
| 2024-04-12 |
0.8907 USD |
51,767.1993 FTM |
0.9177 USD |
0.8617 USD |
0.9420 USD |
0.8617 USD |
| 2024-04-11 |
0.9342 USD |
130,927.2063 FTM |
0.9844 USD |
0.8949 USD |
1.0073 USD |
0.9043 USD |
| 2024-04-10 |
0.9942 USD |
282,314.3099 FTM |
1.0159 USD |
0.9568 USD |
1.0451 USD |
0.9808 USD |
| 2024-04-09 |
0.9764 USD |
435,967.1385 FTM |
0.9367 USD |
0.9166 USD |
1.0402 USD |
1.0201 USD |
| 2024-04-08 |
0.9117 USD |
191,351.8664 FTM |
0.8617 USD |
0.8514 USD |
0.9466 USD |
0.9379 USD |
| 2024-04-07 |
0.8852 USD |
232,167.6047 FTM |
0.8455 USD |
0.8401 USD |
0.9158 USD |
0.8564 USD |
| 2024-04-06 |
0.8231 USD |
47,947.2366 FTM |
0.7966 USD |
0.7959 USD |
0.8443 USD |
0.8377 USD |
| 2024-04-05 |
0.8001 USD |
133,715.1502 FTM |
0.8502 USD |
0.7735 USD |
0.8560 USD |
0.7933 USD |
| 2024-04-04 |
0.8564 USD |
72,694.9109 FTM |
0.8179 USD |
0.8110 USD |
0.8922 USD |
0.8460 USD |
| 2024-04-03 |
0.8544 USD |
70,721.6440 FTM |
0.8627 USD |
0.8139 USD |
0.8957 USD |
0.8246 USD |
| 2024-04-02 |
0.9024 USD |
297,702.5940 FTM |
0.9469 USD |
0.8619 USD |
0.9469 USD |
0.8820 USD |
| 2024-04-01 |
0.9422 USD |
126,975.3490 FTM |
0.9959 USD |
0.8962 USD |
1.0010 USD |
0.9110 USD |
| 2024-03-31 |
0.9682 USD |
197,199.0061 FTM |
0.9404 USD |
0.9300 USD |
1.0200 USD |
0.9909 USD |
| 2024-03-30 |
0.9536 USD |
267,053.6501 FTM |
0.9782 USD |
0.9337 USD |
0.9835 USD |
0.9384 USD |
| 2024-03-29 |
0.9935 USD |
86,966.0685 FTM |
1.0156 USD |
0.9683 USD |
1.0177 USD |
0.9977 USD |
| 2024-03-28 |
1.0249 USD |
126,082.7665 FTM |
0.9993 USD |
0.9932 USD |
1.0355 USD |
1.0032 USD |
| 2024-03-27 |
1.0442 USD |
96,897.4145 FTM |
1.0639 USD |
0.9886 USD |
1.0942 USD |
1.0161 USD |
| 2024-03-26 |
1.1179 USD |
414,054.5527 FTM |
1.1305 USD |
1.0585 USD |
1.1558 USD |
1.0762 USD |
| 2024-03-25 |
1.1401 USD |
276,999.9653 FTM |
1.0607 USD |
1.0549 USD |
1.2209 USD |
1.1449 USD |
| 2024-03-24 |
1.0561 USD |
126,713.4561 FTM |
1.0412 USD |
1.0323 USD |
1.0920 USD |
1.0718 USD |
| 2024-03-23 |
1.0991 USD |
73,799.9660 FTM |
1.1435 USD |
1.0617 USD |
1.1435 USD |
1.0674 USD |
| 2024-03-22 |
1.1575 USD |
500,555.7258 FTM |
1.1103 USD |
1.0624 USD |
1.2291 USD |
1.1266 USD |
| 2024-03-21 |
1.0822 USD |
341,709.1872 FTM |
1.1166 USD |
1.0325 USD |
1.1451 USD |
1.0485 USD |
| 2024-03-20 |
0.9504 USD |
282,440.1245 FTM |
1.0305 USD |
0.8980 USD |
1.0351 USD |
0.9914 USD |
| 2024-03-19 |
0.9445 USD |
812,313.0862 FTM |
0.9300 USD |
0.7939 USD |
1.0833 USD |
1.0353 USD |
| 2024-03-18 |
0.8930 USD |
391,394.0076 FTM |
0.8471 USD |
0.8152 USD |
0.9531 USD |
0.9392 USD |
| 2024-03-17 |
0.8382 USD |
539,563.2641 FTM |
0.7980 USD |
0.7582 USD |
0.9197 USD |
0.8800 USD |
| 2024-03-16 |
0.9145 USD |
1,133,727.6805 FTM |
0.8735 USD |
0.7877 USD |
0.9814 USD |
0.7985 USD |
| 2024-03-15 |
0.7776 USD |
276,898.0078 FTM |
0.8324 USD |
0.7242 USD |
0.8396 USD |
0.8082 USD |
| 2024-03-14 |
0.8512 USD |
390,576.9766 FTM |
0.8911 USD |
0.8223 USD |
0.8992 USD |
0.8376 USD |
| 2024-03-13 |
0.8583 USD |
179,433.8374 FTM |
0.8267 USD |
0.8033 USD |
0.9050 USD |
0.8651 USD |
| 2024-03-12 |
0.7977 USD |
124,703.3109 FTM |
0.8201 USD |
0.7514 USD |
0.8201 USD |
0.7960 USD |
| 2024-03-11 |
0.7942 USD |
362,043.0106 FTM |
0.7481 USD |
0.7211 USD |
0.8562 USD |
0.8095 USD |
| 2024-03-10 |
0.7724 USD |
89,539.0959 FTM |
0.7911 USD |
0.7526 USD |
0.8124 USD |
0.7641 USD |
| 2024-03-09 |
0.8167 USD |
69,463.6043 FTM |
0.8144 USD |
0.7912 USD |
0.8359 USD |
0.8077 USD |
| 2024-03-08 |
0.8040 USD |
226,810.8871 FTM |
0.8475 USD |
0.7610 USD |
0.8637 USD |
0.8055 USD |
| 2024-03-07 |
0.7866 USD |
1,654,383.6657 FTM |
0.7098 USD |
0.7040 USD |
0.8550 USD |
0.8500 USD |
| 2024-03-06 |
0.6806 USD |
698,362.8144 FTM |
0.6351 USD |
0.6159 USD |
0.7245 USD |
0.7180 USD |
| 2024-03-05 |
0.6653 USD |
950,083.0877 FTM |
0.6384 USD |
0.5446 USD |
0.7278 USD |
0.5792 USD |
| 2024-03-04 |
0.6710 USD |
3,163,624.6811 FTM |
0.7050 USD |
0.6121 USD |
0.7489 USD |
0.6449 USD |
| 2024-03-03 |
0.5780 USD |
804,150.6098 FTM |
0.5412 USD |
0.4795 USD |
0.6611 USD |
0.6575 USD |
| 2024-03-02 |
0.5200 USD |
483,134.7024 FTM |
0.4927 USD |
0.4924 USD |
0.5400 USD |
0.5344 USD |
| 2024-03-01 |
0.4874 USD |
322,652.0639 FTM |
0.4612 USD |
0.4601 USD |
0.5065 USD |
0.4884 USD |
| 2024-02-29 |
0.4781 USD |
174,866.6972 FTM |
0.4721 USD |
0.4511 USD |
0.4919 USD |
0.4576 USD |
| 2024-02-28 |
0.4715 USD |
474,987.7790 FTM |
0.4474 USD |
0.4207 USD |
0.4978 USD |
0.4745 USD |
| 2024-02-27 |
0.4439 USD |
182,755.4342 FTM |
0.4363 USD |
0.4309 USD |
0.4547 USD |
0.4437 USD |
| 2024-02-26 |
0.4243 USD |
143,695.3421 FTM |
0.4165 USD |
0.4112 USD |
0.4359 USD |
0.4328 USD |
| 2024-02-25 |
0.4160 USD |
220,618.0548 FTM |
0.4224 USD |
0.4119 USD |
0.4248 USD |
0.4188 USD |