Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-25 |
0.5476 USD |
487,805.8697 FTM |
0.5312 USD |
0.5193 USD |
0.5666 USD |
0.5533 USD |
| 2023-12-24 |
0.5183 USD |
213,327.1686 FTM |
0.5163 USD |
0.5007 USD |
0.5473 USD |
0.5373 USD |
| 2023-12-23 |
0.5024 USD |
718,081.2947 FTM |
0.4876 USD |
0.4785 USD |
0.5292 USD |
0.5264 USD |
| 2023-12-22 |
0.4922 USD |
457,329.6129 FTM |
0.4881 USD |
0.4707 USD |
0.5176 USD |
0.4892 USD |
| 2023-12-21 |
0.4633 USD |
1,147,601.8688 FTM |
0.4521 USD |
0.4367 USD |
0.4976 USD |
0.4891 USD |
| 2023-12-20 |
0.4288 USD |
360,493.2095 FTM |
0.3996 USD |
0.3922 USD |
0.4560 USD |
0.4444 USD |
| 2023-12-19 |
0.4119 USD |
250,002.4694 FTM |
0.4127 USD |
0.4007 USD |
0.4202 USD |
0.4007 USD |
| 2023-12-18 |
0.3978 USD |
721,410.2875 FTM |
0.3957 USD |
0.3747 USD |
0.4166 USD |
0.4160 USD |
| 2023-12-17 |
0.4137 USD |
131,255.1458 FTM |
0.4199 USD |
0.4017 USD |
0.4271 USD |
0.4137 USD |
| 2023-12-16 |
0.4252 USD |
191,524.4971 FTM |
0.4267 USD |
0.4093 USD |
0.4422 USD |
0.4224 USD |
| 2023-12-15 |
0.4259 USD |
882,042.7551 FTM |
0.4391 USD |
0.4161 USD |
0.4579 USD |
0.4237 USD |
| 2023-12-14 |
0.4159 USD |
491,194.0235 FTM |
0.3923 USD |
0.3915 USD |
0.4356 USD |
0.4222 USD |
| 2023-12-13 |
0.3931 USD |
293,943.1350 FTM |
0.3945 USD |
0.3592 USD |
0.3963 USD |
0.3931 USD |
| 2023-12-12 |
0.3882 USD |
536,727.0299 FTM |
0.3648 USD |
0.3648 USD |
0.4094 USD |
0.3836 USD |
| 2023-12-11 |
0.3671 USD |
438,374.7546 FTM |
0.4042 USD |
0.3449 USD |
0.4081 USD |
0.3653 USD |
| 2023-12-10 |
0.4075 USD |
307,789.5408 FTM |
0.3980 USD |
0.3898 USD |
0.4176 USD |
0.4087 USD |
| 2023-12-09 |
0.4066 USD |
444,104.0863 FTM |
0.3733 USD |
0.3733 USD |
0.4286 USD |
0.4104 USD |
| 2023-12-08 |
0.3561 USD |
291,391.9142 FTM |
0.3434 USD |
0.3428 USD |
0.3705 USD |
0.3629 USD |
| 2023-12-07 |
0.3409 USD |
209,428.3973 FTM |
0.3373 USD |
0.3237 USD |
0.3479 USD |
0.3397 USD |
| 2023-12-06 |
0.3358 USD |
292,944.1946 FTM |
0.3346 USD |
0.3241 USD |
0.3472 USD |
0.3407 USD |
| 2023-12-05 |
0.3268 USD |
437,531.5010 FTM |
0.3272 USD |
0.3144 USD |
0.3360 USD |
0.3345 USD |
| 2023-12-04 |
0.3146 USD |
595,513.4504 FTM |
0.3157 USD |
0.2929 USD |
0.3278 USD |
0.3103 USD |
| 2023-12-03 |
0.3185 USD |
96,575.5101 FTM |
0.3237 USD |
0.3126 USD |
0.3257 USD |
0.3126 USD |
| 2023-12-02 |
0.3249 USD |
350,326.3356 FTM |
0.3158 USD |
0.3151 USD |
0.3292 USD |
0.3245 USD |
| 2023-12-01 |
0.3135 USD |
145,145.1652 FTM |
0.2999 USD |
0.2998 USD |
0.3184 USD |
0.3164 USD |
| 2023-11-30 |
0.3009 USD |
196,925.3616 FTM |
0.3002 USD |
0.2960 USD |
0.3036 USD |
0.3036 USD |
| 2023-11-29 |
0.3120 USD |
316,352.4034 FTM |
0.3174 USD |
0.2996 USD |
0.3211 USD |
0.3022 USD |
| 2023-11-28 |
0.2985 USD |
177,015.7447 FTM |
0.2964 USD |
0.2859 USD |
0.3146 USD |
0.3120 USD |
| 2023-11-27 |
0.2982 USD |
67,409.6102 FTM |
0.3115 USD |
0.2900 USD |
0.3116 USD |
0.2914 USD |
| 2023-11-26 |
0.3126 USD |
108,710.5183 FTM |
0.3180 USD |
0.3017 USD |
0.3220 USD |
0.3128 USD |
| 2023-11-25 |
0.3152 USD |
291,710.6134 FTM |
0.3024 USD |
0.3000 USD |
0.3225 USD |
0.3156 USD |
| 2023-11-24 |
0.3048 USD |
169,335.3002 FTM |
0.2965 USD |
0.2965 USD |
0.3080 USD |
0.3031 USD |
| 2023-11-23 |
0.2986 USD |
169,660.0558 FTM |
0.2984 USD |
0.2939 USD |
0.3055 USD |
0.2972 USD |
| 2023-11-22 |
0.2934 USD |
265,115.5478 FTM |
0.2818 USD |
0.2818 USD |
0.3030 USD |
0.2979 USD |