Identifier on Bitfinex: tFTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.4696 USD |
158,191.0900 FTM |
0.4760 USD |
0.4615 USD |
0.4842 USD |
0.4704 USD |
| 2023-03-31 |
0.4575 USD |
130,584.5111 FTM |
0.4496 USD |
0.4397 USD |
0.4803 USD |
0.4731 USD |
| 2023-03-30 |
0.4555 USD |
722,708.9979 FTM |
0.4591 USD |
0.4361 USD |
0.4739 USD |
0.4487 USD |
| 2023-03-29 |
0.4578 USD |
309,546.6775 FTM |
0.4247 USD |
0.4231 USD |
0.4664 USD |
0.4588 USD |
| 2023-03-28 |
0.4081 USD |
263,392.1328 FTM |
0.4120 USD |
0.3987 USD |
0.4347 USD |
0.4266 USD |
| 2023-03-27 |
0.4212 USD |
244,976.2398 FTM |
0.4529 USD |
0.4096 USD |
0.4533 USD |
0.4131 USD |
| 2023-03-26 |
0.4466 USD |
28,488.7831 FTM |
0.4355 USD |
0.4319 USD |
0.4592 USD |
0.4511 USD |
| 2023-03-25 |
0.4568 USD |
317,646.4917 FTM |
0.4610 USD |
0.4310 USD |
0.4666 USD |
0.4332 USD |
| 2023-03-24 |
0.4650 USD |
391,552.1105 FTM |
0.4963 USD |
0.4479 USD |
0.4963 USD |
0.4591 USD |
| 2023-03-23 |
0.4922 USD |
228,169.6568 FTM |
0.4694 USD |
0.4605 USD |
0.5057 USD |
0.4976 USD |
| 2023-03-22 |
0.4823 USD |
530,904.3543 FTM |
0.4832 USD |
0.4481 USD |
0.5044 USD |
0.4678 USD |
| 2023-03-21 |
0.4729 USD |
540,975.8732 FTM |
0.4542 USD |
0.4419 USD |
0.5023 USD |
0.4781 USD |
| 2023-03-20 |
0.4826 USD |
317,611.1743 FTM |
0.4908 USD |
0.4498 USD |
0.5118 USD |
0.4583 USD |
| 2023-03-19 |
0.5000 USD |
460,302.7466 FTM |
0.4842 USD |
0.4742 USD |
0.5288 USD |
0.4989 USD |
| 2023-03-18 |
0.5033 USD |
901,713.7432 FTM |
0.5080 USD |
0.4717 USD |
0.5310 USD |
0.4870 USD |
| 2023-03-17 |
0.4903 USD |
836,308.7558 FTM |
0.4111 USD |
0.4047 USD |
0.4943 USD |
0.4881 USD |
| 2023-03-16 |
0.4025 USD |
335,048.8099 FTM |
0.3895 USD |
0.3820 USD |
0.4200 USD |
0.4119 USD |
| 2023-03-15 |
0.4170 USD |
528,265.7774 FTM |
0.4490 USD |
0.3791 USD |
0.4588 USD |
0.3930 USD |
| 2023-03-14 |
0.4600 USD |
1,134,445.1267 FTM |
0.4162 USD |
0.4120 USD |
0.4837 USD |
0.4531 USD |
| 2023-03-13 |
0.3958 USD |
791,566.1022 FTM |
0.3941 USD |
0.3688 USD |
0.4398 USD |
0.4172 USD |
| 2023-03-12 |
0.3633 USD |
362,677.9604 FTM |
0.3356 USD |
0.3295 USD |
0.3855 USD |
0.3849 USD |
| 2023-03-11 |
0.3236 USD |
254,218.6487 FTM |
0.3396 USD |
0.3123 USD |
0.3499 USD |
0.3324 USD |
| 2023-03-10 |
0.3413 USD |
982,676.6861 FTM |
0.3362 USD |
0.3047 USD |
0.3528 USD |
0.3410 USD |
| 2023-03-09 |
0.3340 USD |
986,476.7961 FTM |
0.3594 USD |
0.3264 USD |
0.3837 USD |
0.3358 USD |
| 2023-03-08 |
0.3725 USD |
918,220.6746 FTM |
0.3987 USD |
0.3633 USD |
0.4011 USD |
0.3678 USD |
| 2023-03-07 |
0.4171 USD |
778,310.1183 FTM |
0.4174 USD |
0.3902 USD |
0.4315 USD |
0.3967 USD |
| 2023-03-06 |
0.4065 USD |
798,089.9308 FTM |
0.4001 USD |
0.3946 USD |
0.4259 USD |
0.4181 USD |
| 2023-03-05 |
0.4084 USD |
169,237.5588 FTM |
0.4013 USD |
0.3953 USD |
0.4148 USD |
0.4050 USD |
| 2023-03-04 |
0.3903 USD |
285,219.6852 FTM |
0.4261 USD |
0.3853 USD |
0.4312 USD |
0.3891 USD |
| 2023-03-03 |
0.4113 USD |
375,771.7868 FTM |
0.4450 USD |
0.3900 USD |
0.4450 USD |
0.4184 USD |
| 2023-03-02 |
0.4492 USD |
342,783.7014 FTM |
0.4690 USD |
0.4361 USD |
0.4716 USD |
0.4476 USD |
| 2023-03-01 |
0.4568 USD |
361,005.8094 FTM |
0.4290 USD |
0.4239 USD |
0.4707 USD |
0.4657 USD |
| 2023-02-28 |
0.4478 USD |
211,244.6623 FTM |
0.4571 USD |
0.4279 USD |
0.4600 USD |
0.4287 USD |
| 2023-02-27 |
0.4556 USD |
404,739.0689 FTM |
0.4740 USD |
0.4472 USD |
0.4754 USD |
0.4571 USD |
| 2023-02-26 |
0.4698 USD |
335,374.5133 FTM |
0.4563 USD |
0.4539 USD |
0.4752 USD |
0.4667 USD |
| 2023-02-25 |
0.4548 USD |
220,361.4304 FTM |
0.4629 USD |
0.4374 USD |
0.4681 USD |
0.4444 USD |
| 2023-02-24 |
0.4830 USD |
1,012,149.3323 FTM |
0.4913 USD |
0.4580 USD |
0.5119 USD |
0.4616 USD |
| 2023-02-23 |
0.5032 USD |
101,876.5573 FTM |
0.5081 USD |
0.4877 USD |
0.5225 USD |
0.4925 USD |
| 2023-02-22 |
0.4928 USD |
680,705.2776 FTM |
0.5204 USD |
0.4782 USD |
0.5220 USD |
0.5114 USD |
| 2023-02-21 |
0.5176 USD |
1,005,036.9845 FTM |
0.5148 USD |
0.5000 USD |
0.5522 USD |
0.5108 USD |
| 2023-02-20 |
0.5095 USD |
241,066.3971 FTM |
0.5214 USD |
0.5052 USD |
0.5347 USD |
0.5093 USD |
| 2023-02-19 |
0.5325 USD |
226,844.5532 FTM |
0.5422 USD |
0.5132 USD |
0.5557 USD |
0.5246 USD |
| 2023-02-18 |
0.5513 USD |
209,010.2274 FTM |
0.5545 USD |
0.5380 USD |
0.5682 USD |
0.5500 USD |
| 2023-02-17 |
0.5556 USD |
497,069.2193 FTM |
0.5279 USD |
0.5276 USD |
0.5781 USD |
0.5543 USD |
| 2023-02-16 |
0.5681 USD |
702,801.3768 FTM |
0.5704 USD |
0.5205 USD |
0.5984 USD |
0.5240 USD |
| 2023-02-15 |
0.5393 USD |
584,134.9578 FTM |
0.5229 USD |
0.5082 USD |
0.5844 USD |
0.5616 USD |
| 2023-02-14 |
0.4945 USD |
1,656,874.9352 FTM |
0.4633 USD |
0.4504 USD |
0.5249 USD |
0.5236 USD |
| 2023-02-13 |
0.4318 USD |
1,776,773.8167 FTM |
0.4427 USD |
0.4010 USD |
0.4640 USD |
0.4636 USD |
| 2023-02-12 |
0.4695 USD |
1,161,597.2265 FTM |
0.4780 USD |
0.4434 USD |
0.4917 USD |
0.4483 USD |
| 2023-02-11 |
0.4790 USD |
508,121.3551 FTM |
0.4385 USD |
0.4184 USD |
0.4896 USD |
0.4800 USD |