Crypto exchange Bitfinex

Market Fantom (FTM) / Tether (USDT)

Identifier on Bitfinex: tFTMUST
Date Price Volume Open Low High Close
2022-06-18 0.2211 USDT 1,766,488.8360 FTM 0.2411 USDT 0.2046 USDT 0.2476 USDT 0.2198 USDT
2022-06-17 0.2389 USDT 956,267.3498 FTM 0.2222 USDT 0.2212 USDT 0.2462 USDT 0.2399 USDT
2022-06-16 0.2376 USDT 1,057,639.4798 FTM 0.2559 USDT 0.2198 USDT 0.2614 USDT 0.2216 USDT
2022-06-15 0.2271 USDT 2,128,251.4844 FTM 0.2336 USDT 0.2095 USDT 0.2539 USDT 0.2480 USDT
2022-06-14 0.2408 USDT 2,543,014.1796 FTM 0.2378 USDT 0.2215 USDT 0.2563 USDT 0.2258 USDT
2022-06-13 0.2148 USDT 5,286,280.4874 FTM 0.2234 USDT 0.1944 USDT 0.2463 USDT 0.2303 USDT
2022-06-12 0.2478 USDT 3,940,796.9249 FTM 0.2778 USDT 0.2239 USDT 0.2816 USDT 0.2367 USDT
2022-06-11 0.2920 USDT 1,178,066.8153 FTM 0.3071 USDT 0.2751 USDT 0.3176 USDT 0.2751 USDT
2022-06-10 0.3190 USDT 759,778.2320 FTM 0.3357 USDT 0.3070 USDT 0.3401 USDT 0.3137 USDT
2022-06-09 0.3405 USDT 421,807.5057 FTM 0.3380 USDT 0.3294 USDT 0.3512 USDT 0.3367 USDT
2022-06-08 0.3474 USDT 433,935.9493 FTM 0.3506 USDT 0.3378 USDT 0.3607 USDT 0.3386 USDT
2022-06-07 0.3496 USDT 485,233.2664 FTM 0.3648 USDT 0.3367 USDT 0.3648 USDT 0.3575 USDT
2022-06-06 0.3705 USDT 712,377.7664 FTM 0.3509 USDT 0.3503 USDT 0.3859 USDT 0.3614 USDT
2022-06-05 0.3507 USDT 537,204.9766 FTM 0.3550 USDT 0.3418 USDT 0.3589 USDT 0.3554 USDT
2022-06-04 0.3498 USDT 749,380.0309 FTM 0.3556 USDT 0.3420 USDT 0.3579 USDT 0.3548 USDT
2022-06-03 0.3644 USDT 694,604.8371 FTM 0.3794 USDT 0.3497 USDT 0.3831 USDT 0.3548 USDT
2022-06-02 0.3676 USDT 1,037,671.8173 FTM 0.3670 USDT 0.3536 USDT 0.3802 USDT 0.3798 USDT
2022-06-01 0.3901 USDT 1,063,999.9843 FTM 0.4043 USDT 0.3608 USDT 0.4123 USDT 0.3654 USDT
2022-05-31 0.4069 USDT 1,556,215.5696 FTM 0.4150 USDT 0.3894 USDT 0.4298 USDT 0.4055 USDT
2022-05-30 0.3934 USDT 1,918,429.2281 FTM 0.3693 USDT 0.3623 USDT 0.4244 USDT 0.4103 USDT
2022-05-29 0.3650 USDT 1,100,500.7590 FTM 0.3704 USDT 0.3531 USDT 0.3761 USDT 0.3704 USDT
2022-05-28 0.3588 USDT 1,644,031.8343 FTM 0.3441 USDT 0.3430 USDT 0.3770 USDT 0.3728 USDT
2022-05-27 0.3564 USDT 2,410,153.0188 FTM 0.3783 USDT 0.3368 USDT 0.3806 USDT 0.3480 USDT
2022-05-26 0.3782 USDT 2,314,907.3293 FTM 0.4026 USDT 0.3416 USDT 0.4161 USDT 0.3826 USDT
2022-05-25 0.4141 USDT 974,959.2473 FTM 0.4235 USDT 0.3996 USDT 0.4368 USDT 0.4097 USDT
2022-05-24 0.4265 USDT 1,703,095.1359 FTM 0.4347 USDT 0.3987 USDT 0.4542 USDT 0.4260 USDT
2022-05-23 0.4759 USDT 2,746,328.3119 FTM 0.4352 USDT 0.4191 USDT 0.5217 USDT 0.4378 USDT
2022-05-22 0.4240 USDT 2,496,588.2046 FTM 0.4132 USDT 0.4030 USDT 0.4561 USDT 0.4267 USDT
2022-05-21 0.3947 USDT 3,432,891.0897 FTM 0.3521 USDT 0.3493 USDT 0.4619 USDT 0.4121 USDT
2022-05-20 0.3444 USDT 3,092,247.7361 FTM 0.3481 USDT 0.3228 USDT 0.3631 USDT 0.3549 USDT
2022-05-19 0.3310 USDT 1,868,890.5135 FTM 0.3194 USDT 0.3032 USDT 0.3552 USDT 0.3459 USDT
2022-05-18 0.3458 USDT 1,475,390.5914 FTM 0.3578 USDT 0.3207 USDT 0.3723 USDT 0.3234 USDT
2022-05-17 0.3578 USDT 1,434,660.1067 FTM 0.3357 USDT 0.3357 USDT 0.3807 USDT 0.3506 USDT
2022-05-16 0.3557 USDT 1,963,321.5898 FTM 0.3937 USDT 0.3347 USDT 0.3937 USDT 0.3400 USDT
2022-05-15 0.3680 USDT 2,077,926.5022 FTM 0.3774 USDT 0.3468 USDT 0.3996 USDT 0.3960 USDT
2022-05-14 0.3210 USDT 3,689,107.7782 FTM 0.3310 USDT 0.2945 USDT 0.3580 USDT 0.3509 USDT
2022-05-13 0.3713 USDT 4,306,568.4963 FTM 0.2981 USDT 0.2878 USDT 0.4316 USDT 0.3342 USDT
2022-05-12 0.2658 USDT 12,258,666.1507 FTM 0.3063 USDT 0.2370 USDT 0.3318 USDT 0.2945 USDT
2022-05-11 0.3716 USDT 8,458,039.1009 FTM 0.5317 USDT 0.2737 USDT 0.5503 USDT 0.3000 USDT
2022-05-10 0.5697 USDT 1,508,011.5947 FTM 0.5436 USDT 0.5174 USDT 0.6144 USDT 0.5362 USDT
2022-05-09 0.6055 USDT 1,195,193.1712 FTM 0.6786 USDT 0.5564 USDT 0.6892 USDT 0.5641 USDT
2022-05-08 0.6829 USDT 476,680.0568 FTM 0.6841 USDT 0.6622 USDT 0.7069 USDT 0.6919 USDT
2022-05-07 0.7080 USDT 330,673.2153 FTM 0.7249 USDT 0.6634 USDT 0.7302 USDT 0.6793 USDT
2022-05-06 0.7234 USDT 465,380.7726 FTM 0.7424 USDT 0.6950 USDT 0.7473 USDT 0.7223 USDT
2022-05-05 0.7810 USDT 845,972.4807 FTM 0.8617 USDT 0.7120 USDT 0.8720 USDT 0.7340 USDT
2022-05-04 0.7955 USDT 843,074.0390 FTM 0.7519 USDT 0.7470 USDT 0.8660 USDT 0.8555 USDT
2022-05-03 0.7857 USDT 708,667.3531 FTM 0.7730 USDT 0.7471 USDT 0.8105 USDT 0.7620 USDT
2022-05-02 0.7712 USDT 1,462,287.7261 FTM 0.7842 USDT 0.7266 USDT 0.8046 USDT 0.7692 USDT
2022-05-01 0.7154 USDT 2,070,541.5471 FTM 0.6849 USDT 0.6557 USDT 0.7703 USDT 0.7543 USDT
2022-04-30 0.7566 USDT 1,302,348.5903 FTM 0.8353 USDT 0.6712 USDT 0.8536 USDT 0.6730 USDT