Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.2704 USD |
186,883.2306 FTM |
0.2783 USD |
0.2314 USD |
0.2886 USD |
0.2886 USD |
| 2025-06-22 |
0.2605 USD |
132,384.2111 FTM |
0.2612 USD |
0.2314 USD |
0.2819 USD |
0.2510 USD |
| 2025-06-21 |
0.2698 USD |
82,948.3309 FTM |
0.2778 USD |
0.2512 USD |
0.2779 USD |
0.2563 USD |
| 2025-06-20 |
0.2979 USD |
59,698.6897 FTM |
0.3200 USD |
0.2831 USD |
0.3296 USD |
0.3138 USD |
| 2025-06-19 |
0.3116 USD |
107,661.2100 FTM |
0.3259 USD |
0.2878 USD |
0.3296 USD |
0.3200 USD |
| 2025-06-18 |
0.2835 USD |
1,202,643.2441 FTM |
0.3222 USD |
0.2011 USD |
0.3279 USD |
0.2841 USD |
| 2025-06-17 |
0.2847 USD |
1,131,403.0021 FTM |
0.3358 USD |
0.2011 USD |
0.3457 USD |
0.3200 USD |
| 2025-06-16 |
0.3489 USD |
46,478.8429 FTM |
0.3383 USD |
0.3383 USD |
0.3553 USD |
0.3553 USD |
| 2025-06-15 |
0.3348 USD |
2,215.5670 FTM |
0.3371 USD |
0.3333 USD |
0.3478 USD |
0.3345 USD |
| 2025-06-14 |
0.3341 USD |
12,015.1609 FTM |
0.3347 USD |
0.3315 USD |
0.3478 USD |
0.3371 USD |
| 2025-06-13 |
0.3387 USD |
58,414.9745 FTM |
0.3612 USD |
0.3216 USD |
0.3800 USD |
0.3244 USD |
| 2025-06-12 |
0.3761 USD |
9,202.5963 FTM |
0.3800 USD |
0.3610 USD |
0.3800 USD |
0.3634 USD |
| 2025-06-11 |
0.3827 USD |
3,441.6703 FTM |
0.4137 USD |
0.3780 USD |
0.4137 USD |
0.3780 USD |
| 2025-06-10 |
0.3829 USD |
1,177.7294 FTM |
0.4213 USD |
0.3821 USD |
0.4213 USD |
0.4213 USD |
| 2025-06-09 |
0.3827 USD |
4,582.0706 FTM |
0.3831 USD |
0.3792 USD |
0.3831 USD |
0.3821 USD |
| 2025-06-08 |
0.3813 USD |
1,788.2040 FTM |
0.3790 USD |
0.3790 USD |
0.3831 USD |
0.3831 USD |
| 2025-06-07 |
0.3805 USD |
10,986.7855 FTM |
0.3780 USD |
0.3780 USD |
0.4300 USD |
0.4300 USD |
| 2025-06-06 |
0.3837 USD |
2,068.6533 FTM |
0.3816 USD |
0.3780 USD |
0.4130 USD |
0.3780 USD |
| 2025-06-05 |
0.3845 USD |
5,100.0000 FTM |
0.3873 USD |
0.3816 USD |
0.3873 USD |
0.3816 USD |
| 2025-06-04 |
0.4045 USD |
10,298.8064 FTM |
0.4112 USD |
0.3940 USD |
0.4112 USD |
0.3940 USD |
| 2025-06-03 |
0.4115 USD |
56,314.0383 FTM |
0.4182 USD |
0.4056 USD |
0.4196 USD |
0.4056 USD |
| 2025-06-02 |
0.3957 USD |
15,486.4245 FTM |
0.3980 USD |
0.3891 USD |
0.4166 USD |
0.4054 USD |
| 2025-06-01 |
0.3880 USD |
48,542.3821 FTM |
0.3897 USD |
0.3800 USD |
0.4015 USD |
0.4015 USD |
| 2025-05-31 |
0.3882 USD |
75,925.9459 FTM |
0.3904 USD |
0.3800 USD |
0.3979 USD |
0.3944 USD |
| 2025-05-30 |
0.4081 USD |
93,557.3360 FTM |
0.4372 USD |
0.3900 USD |
0.4372 USD |
0.4016 USD |
| 2025-05-29 |
0.4448 USD |
42,277.5122 FTM |
0.4527 USD |
0.4347 USD |
0.4527 USD |
0.4370 USD |
| 2025-05-28 |
0.4374 USD |
31,130.0232 FTM |
0.4463 USD |
0.4293 USD |
0.4463 USD |
0.4360 USD |
| 2025-05-27 |
0.4494 USD |
43,383.5530 FTM |
0.4450 USD |
0.4387 USD |
0.4599 USD |
0.4500 USD |
| 2025-05-26 |
0.4522 USD |
66,721.2446 FTM |
0.4566 USD |
0.4414 USD |
0.4683 USD |
0.4422 USD |
| 2025-05-25 |
0.4502 USD |
62,750.6810 FTM |
0.4639 USD |
0.4374 USD |
0.4639 USD |
0.4498 USD |
| 2025-05-24 |
0.4727 USD |
26,466.0817 FTM |
0.4713 USD |
0.4657 USD |
0.4810 USD |
0.4693 USD |
| 2025-05-23 |
0.5077 USD |
73,258.0908 FTM |
0.5385 USD |
0.4678 USD |
0.5409 USD |
0.4678 USD |
| 2025-05-22 |
0.5260 USD |
54,386.2905 FTM |
0.5162 USD |
0.5162 USD |
0.5347 USD |
0.5202 USD |
| 2025-05-21 |
0.5061 USD |
53,965.6850 FTM |
0.5017 USD |
0.4987 USD |
0.5211 USD |
0.5046 USD |
| 2025-05-20 |
0.5008 USD |
37,254.5314 FTM |
0.5077 USD |
0.4856 USD |
0.5163 USD |
0.5011 USD |
| 2025-05-19 |
0.5002 USD |
23,191.3084 FTM |
0.5171 USD |
0.4845 USD |
0.5171 USD |
0.4969 USD |
| 2025-05-18 |
0.5155 USD |
18,957.3669 FTM |
0.5125 USD |
0.5003 USD |
0.5253 USD |
0.5003 USD |
| 2025-05-17 |
0.4934 USD |
122,973.0721 FTM |
0.5122 USD |
0.4773 USD |
0.5136 USD |
0.4773 USD |
| 2025-05-16 |
0.5364 USD |
48,722.2791 FTM |
0.5427 USD |
0.5180 USD |
0.5472 USD |
0.5180 USD |
| 2025-05-15 |
0.5423 USD |
108,215.6429 FTM |
0.5637 USD |
0.5303 USD |
0.5637 USD |
0.5418 USD |
| 2025-05-14 |
0.5849 USD |
65,950.4727 FTM |
0.6052 USD |
0.5694 USD |
0.6052 USD |
0.5723 USD |
| 2025-05-13 |
0.5803 USD |
177,808.5338 FTM |
0.5772 USD |
0.5576 USD |
0.6201 USD |
0.6036 USD |
| 2025-05-12 |
0.5987 USD |
213,172.5934 FTM |
0.5848 USD |
0.5625 USD |
0.6156 USD |
0.5865 USD |
| 2025-05-11 |
0.5972 USD |
82,236.8020 FTM |
0.6127 USD |
0.5671 USD |
0.6200 USD |
0.5793 USD |
| 2025-05-10 |
0.5890 USD |
103,191.9694 FTM |
0.5976 USD |
0.5777 USD |
0.6200 USD |
0.6200 USD |
| 2025-05-09 |
0.5904 USD |
188,411.7914 FTM |
0.5738 USD |
0.5410 USD |
0.6100 USD |
0.5889 USD |
| 2025-05-08 |
0.5484 USD |
160,554.0795 FTM |
0.5138 USD |
0.5138 USD |
0.5717 USD |
0.5570 USD |
| 2025-05-07 |
0.5082 USD |
76,272.0621 FTM |
0.5142 USD |
0.4961 USD |
0.5311 USD |
0.4989 USD |
| 2025-05-06 |
0.5030 USD |
86,630.4916 FTM |
0.5147 USD |
0.4891 USD |
0.5147 USD |
0.5059 USD |
| 2025-05-05 |
0.5167 USD |
102,982.8866 FTM |
0.5100 USD |
0.5021 USD |
0.5270 USD |
0.5040 USD |