Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.6862 USD |
411,935.3130 FTM |
0.6819 USD |
0.6170 USD |
0.7140 USD |
0.7097 USD |
| 2024-04-18 |
0.6861 USD |
277,659.1477 FTM |
0.6756 USD |
0.6462 USD |
0.6952 USD |
0.6925 USD |
| 2024-04-17 |
0.6810 USD |
175,267.7361 FTM |
0.6906 USD |
0.6500 USD |
0.7135 USD |
0.6844 USD |
| 2024-04-16 |
0.6714 USD |
680,014.8886 FTM |
0.6484 USD |
0.6288 USD |
0.6958 USD |
0.6953 USD |
| 2024-04-15 |
0.6855 USD |
831,861.5106 FTM |
0.7070 USD |
0.6230 USD |
0.7450 USD |
0.6477 USD |
| 2024-04-14 |
0.6857 USD |
1,686,203.9493 FTM |
0.6694 USD |
0.6394 USD |
0.7216 USD |
0.7190 USD |
| 2024-04-13 |
0.6720 USD |
760,801.3112 FTM |
0.7418 USD |
0.5650 USD |
0.7549 USD |
0.6736 USD |
| 2024-04-12 |
0.7888 USD |
841,050.8754 FTM |
0.9156 USD |
0.6800 USD |
0.9436 USD |
0.7402 USD |
| 2024-04-11 |
0.9118 USD |
778,256.8337 FTM |
0.9871 USD |
0.8912 USD |
1.0004 USD |
0.9124 USD |
| 2024-04-10 |
0.9856 USD |
2,420,598.3913 FTM |
1.0274 USD |
0.9559 USD |
1.0430 USD |
0.9877 USD |
| 2024-04-09 |
0.9886 USD |
2,464,463.8698 FTM |
0.9241 USD |
0.9241 USD |
1.0385 USD |
1.0054 USD |
| 2024-04-08 |
0.9234 USD |
1,601,355.2506 FTM |
0.8696 USD |
0.8506 USD |
0.9437 USD |
0.9341 USD |
| 2024-04-07 |
0.8726 USD |
804,892.0225 FTM |
0.8570 USD |
0.8419 USD |
0.9171 USD |
0.8559 USD |
| 2024-04-06 |
0.8278 USD |
613,582.1075 FTM |
0.8069 USD |
0.7994 USD |
0.8533 USD |
0.8494 USD |
| 2024-04-05 |
0.8016 USD |
984,370.8396 FTM |
0.8499 USD |
0.7739 USD |
0.8499 USD |
0.8003 USD |
| 2024-04-04 |
0.8686 USD |
1,338,264.5941 FTM |
0.8163 USD |
0.8100 USD |
0.8919 USD |
0.8530 USD |
| 2024-04-03 |
0.8537 USD |
557,435.3528 FTM |
0.8645 USD |
0.8119 USD |
0.8948 USD |
0.8232 USD |
| 2024-04-02 |
0.9067 USD |
2,283,719.9661 FTM |
0.9298 USD |
0.8629 USD |
0.9359 USD |
0.8801 USD |
| 2024-04-01 |
0.9385 USD |
1,667,906.3550 FTM |
1.0032 USD |
0.9000 USD |
1.0037 USD |
0.9514 USD |
| 2024-03-31 |
0.9898 USD |
535,962.9771 FTM |
0.9423 USD |
0.9386 USD |
1.0202 USD |
0.9998 USD |
| 2024-03-30 |
0.9569 USD |
138,339.0212 FTM |
0.9826 USD |
0.9330 USD |
0.9955 USD |
0.9399 USD |
| 2024-03-29 |
0.9880 USD |
206,453.5233 FTM |
1.0179 USD |
0.9518 USD |
1.0229 USD |
0.9817 USD |
| 2024-03-28 |
1.0161 USD |
1,077,206.1820 FTM |
1.0016 USD |
0.9934 USD |
1.0408 USD |
1.0208 USD |
| 2024-03-27 |
1.0489 USD |
737,882.0133 FTM |
1.0659 USD |
0.9902 USD |
1.0970 USD |
1.0000 USD |
| 2024-03-26 |
1.1226 USD |
1,579,104.0099 FTM |
1.1264 USD |
1.0575 USD |
1.1514 USD |
1.0725 USD |
| 2024-03-25 |
1.1539 USD |
1,808,345.2785 FTM |
1.0597 USD |
1.0550 USD |
1.2229 USD |
1.1438 USD |
| 2024-03-24 |
1.0602 USD |
136,725.4015 FTM |
1.0369 USD |
1.0320 USD |
1.0887 USD |
1.0694 USD |
| 2024-03-23 |
1.0878 USD |
319,422.4692 FTM |
1.1438 USD |
1.0441 USD |
1.1438 USD |
1.0441 USD |
| 2024-03-22 |
1.1519 USD |
1,087,212.6073 FTM |
1.0880 USD |
1.0610 USD |
1.2215 USD |
1.1375 USD |
| 2024-03-21 |
1.0815 USD |
1,417,168.3121 FTM |
1.1162 USD |
1.0305 USD |
1.1524 USD |
1.1288 USD |
| 2024-03-20 |
1.0302 USD |
1,513,374.5063 FTM |
1.0282 USD |
0.8967 USD |
1.1507 USD |
1.1111 USD |
| 2024-03-19 |
0.9736 USD |
1,940,430.3630 FTM |
0.9399 USD |
0.7950 USD |
1.0800 USD |
0.9664 USD |
| 2024-03-18 |
0.8928 USD |
478,681.6069 FTM |
0.8408 USD |
0.8174 USD |
0.9525 USD |
0.9283 USD |
| 2024-03-17 |
0.8427 USD |
300,900.4052 FTM |
0.8012 USD |
0.7600 USD |
0.9133 USD |
0.8502 USD |
| 2024-03-16 |
0.8873 USD |
435,937.0177 FTM |
0.8729 USD |
0.7800 USD |
0.9813 USD |
0.7873 USD |
| 2024-03-15 |
0.7799 USD |
1,281,115.3969 FTM |
0.8307 USD |
0.7200 USD |
0.8700 USD |
0.8700 USD |
| 2024-03-14 |
0.8342 USD |
1,736,082.1412 FTM |
0.8906 USD |
0.7810 USD |
0.9023 USD |
0.8327 USD |
| 2024-03-13 |
0.8557 USD |
601,779.0537 FTM |
0.8314 USD |
0.7683 USD |
0.9131 USD |
0.8877 USD |
| 2024-03-12 |
0.7983 USD |
409,183.9618 FTM |
0.8182 USD |
0.7519 USD |
0.8478 USD |
0.8264 USD |
| 2024-03-11 |
0.7698 USD |
1,560,462.9726 FTM |
0.7449 USD |
0.7209 USD |
0.8567 USD |
0.8200 USD |
| 2024-03-10 |
0.7617 USD |
1,096,033.8606 FTM |
0.7946 USD |
0.7411 USD |
0.8122 USD |
0.7449 USD |
| 2024-03-09 |
0.8053 USD |
721,284.8499 FTM |
0.8180 USD |
0.7942 USD |
0.8397 USD |
0.7971 USD |
| 2024-03-08 |
0.8071 USD |
481,729.3349 FTM |
0.8518 USD |
0.7633 USD |
0.8642 USD |
0.8209 USD |
| 2024-03-07 |
0.8138 USD |
1,005,587.5462 FTM |
0.7170 USD |
0.7043 USD |
0.8555 USD |
0.8322 USD |
| 2024-03-06 |
0.6900 USD |
341,760.6584 FTM |
0.6355 USD |
0.6195 USD |
0.7309 USD |
0.7123 USD |
| 2024-03-05 |
0.6700 USD |
3,404,629.6593 FTM |
0.6414 USD |
0.5745 USD |
0.7400 USD |
0.6316 USD |
| 2024-03-04 |
0.6641 USD |
1,640,237.6682 FTM |
0.7042 USD |
0.6160 USD |
0.9740 USD |
0.6471 USD |
| 2024-03-03 |
0.6355 USD |
1,659,574.1526 FTM |
0.5430 USD |
0.4857 USD |
0.7026 USD |
0.7026 USD |
| 2024-03-02 |
0.5205 USD |
146,947.0519 FTM |
0.4893 USD |
0.4886 USD |
0.5400 USD |
0.5301 USD |
| 2024-03-01 |
0.4878 USD |
143,243.0682 FTM |
0.4621 USD |
0.4616 USD |
0.5068 USD |
0.4895 USD |