Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-12 |
1.1482 USD |
75,501.7331 FTM |
1.1245 USD |
1.1178 USD |
1.1830 USD |
1.1600 USD |
| 2022-04-11 |
1.1730 USD |
36,056.8424 FTM |
1.2100 USD |
1.1037 USD |
1.2657 USD |
1.1280 USD |
| 2022-04-10 |
1.2823 USD |
6,199.7589 FTM |
1.2922 USD |
1.2578 USD |
1.3046 USD |
1.2588 USD |
| 2022-04-09 |
1.2678 USD |
28,799.6582 FTM |
1.2487 USD |
1.2487 USD |
1.2822 USD |
1.2631 USD |
| 2022-04-08 |
1.3066 USD |
49,102.5164 FTM |
1.3424 USD |
1.2591 USD |
1.3750 USD |
1.2591 USD |
| 2022-04-07 |
1.3284 USD |
110,546.0843 FTM |
1.3232 USD |
1.3000 USD |
1.3650 USD |
1.3289 USD |
| 2022-04-06 |
1.3606 USD |
51,542.6205 FTM |
1.4000 USD |
1.3115 USD |
1.4478 USD |
1.3490 USD |
| 2022-04-05 |
1.5386 USD |
27,327.3592 FTM |
1.5500 USD |
1.4850 USD |
1.5750 USD |
1.4902 USD |
| 2022-04-04 |
1.5380 USD |
85,443.0608 FTM |
1.5935 USD |
1.4912 USD |
1.5935 USD |
1.5580 USD |
| 2022-04-03 |
1.6154 USD |
9,758.9199 FTM |
1.5431 USD |
1.5431 USD |
1.6516 USD |
1.6196 USD |
| 2022-04-02 |
1.6475 USD |
113,874.7500 FTM |
1.5687 USD |
1.5581 USD |
1.6800 USD |
1.5581 USD |
| 2022-04-01 |
1.5318 USD |
67,124.0774 FTM |
1.4335 USD |
1.4100 USD |
1.6085 USD |
1.6085 USD |
| 2022-03-31 |
1.4643 USD |
80,822.0629 FTM |
1.4390 USD |
1.4250 USD |
1.5280 USD |
1.4250 USD |
| 2022-03-30 |
1.4278 USD |
96,251.9182 FTM |
1.4076 USD |
1.3753 USD |
1.4528 USD |
1.4099 USD |
| 2022-03-29 |
1.4475 USD |
169,056.6862 FTM |
1.4197 USD |
1.3845 USD |
1.4640 USD |
1.3845 USD |
| 2022-03-28 |
1.4663 USD |
68,900.3173 FTM |
1.4517 USD |
1.4250 USD |
1.4803 USD |
1.4304 USD |
| 2022-03-27 |
1.4220 USD |
58,585.6018 FTM |
1.4098 USD |
1.3756 USD |
1.4280 USD |
1.4280 USD |
| 2022-03-26 |
1.3801 USD |
2,112.4985 FTM |
1.3780 USD |
1.3771 USD |
1.4098 USD |
1.4098 USD |
| 2022-03-25 |
1.3680 USD |
22,278.4175 FTM |
1.3100 USD |
1.3072 USD |
1.4098 USD |
1.3377 USD |
| 2022-03-24 |
1.3315 USD |
37,891.5119 FTM |
1.2984 USD |
1.2984 USD |
1.3388 USD |
1.3308 USD |
| 2022-03-23 |
1.2763 USD |
10,661.8189 FTM |
1.2594 USD |
1.2594 USD |
1.3022 USD |
1.3022 USD |
| 2022-03-22 |
1.3029 USD |
22,634.8783 FTM |
1.3011 USD |
1.2856 USD |
1.3203 USD |
1.2856 USD |
| 2022-03-21 |
1.2517 USD |
18,881.2845 FTM |
1.2490 USD |
1.2103 USD |
1.2960 USD |
1.2567 USD |
| 2022-03-20 |
1.2619 USD |
14,468.8102 FTM |
1.2819 USD |
1.2500 USD |
1.2819 USD |
1.2747 USD |
| 2022-03-19 |
1.3031 USD |
29,688.0485 FTM |
1.2900 USD |
1.2660 USD |
1.3384 USD |
1.3021 USD |
| 2022-03-18 |
1.2383 USD |
25,774.6715 FTM |
1.1877 USD |
1.1785 USD |
1.2779 USD |
1.2495 USD |
| 2022-03-17 |
1.2276 USD |
27,841.8186 FTM |
1.2627 USD |
1.2076 USD |
1.2643 USD |
1.2076 USD |
| 2022-03-16 |
1.1895 USD |
45,908.8284 FTM |
1.2035 USD |
1.1520 USD |
1.2679 USD |
1.2679 USD |
| 2022-03-15 |
1.1192 USD |
67,670.2762 FTM |
1.0920 USD |
1.0390 USD |
1.2490 USD |
1.2147 USD |
| 2022-03-14 |
1.0699 USD |
127,932.8862 FTM |
1.1000 USD |
1.0401 USD |
1.1184 USD |
1.0786 USD |
| 2022-03-13 |
1.1826 USD |
21,562.8718 FTM |
1.1966 USD |
1.1411 USD |
1.2013 USD |
1.1411 USD |
| 2022-03-12 |
1.2257 USD |
14,767.4409 FTM |
1.2169 USD |
1.1931 USD |
1.2620 USD |
1.2013 USD |
| 2022-03-11 |
1.2015 USD |
25,060.4343 FTM |
1.2224 USD |
1.1468 USD |
1.2602 USD |
1.2263 USD |
| 2022-03-10 |
1.2618 USD |
22,888.7811 FTM |
1.3342 USD |
1.2246 USD |
1.3724 USD |
1.2488 USD |
| 2022-03-09 |
1.4026 USD |
39,224.2830 FTM |
1.3656 USD |
1.3421 USD |
1.4243 USD |
1.3538 USD |
| 2022-03-08 |
1.3530 USD |
42,560.6228 FTM |
1.3582 USD |
1.3172 USD |
1.3855 USD |
1.3200 USD |
| 2022-03-07 |
1.3730 USD |
109,529.3352 FTM |
1.3836 USD |
1.3000 USD |
1.4700 USD |
1.3261 USD |
| 2022-03-06 |
1.4673 USD |
82,229.5685 FTM |
1.6625 USD |
1.3909 USD |
1.6625 USD |
1.4100 USD |
| 2022-03-05 |
1.6721 USD |
8,478.0520 FTM |
1.6191 USD |
1.6179 USD |
1.7077 USD |
1.6727 USD |
| 2022-03-04 |
1.7167 USD |
8,342.6194 FTM |
1.7800 USD |
1.6388 USD |
1.8130 USD |
1.6550 USD |
| 2022-03-03 |
1.8840 USD |
59,882.4045 FTM |
1.9130 USD |
1.8300 USD |
2.0023 USD |
1.8750 USD |
| 2022-03-02 |
2.0417 USD |
137,867.6990 FTM |
1.8557 USD |
1.8557 USD |
2.0700 USD |
2.0023 USD |
| 2022-03-01 |
1.8600 USD |
78,653.4231 FTM |
1.8000 USD |
1.8000 USD |
1.9300 USD |
1.8300 USD |
| 2022-02-28 |
1.6146 USD |
29,459.6497 FTM |
1.5670 USD |
1.5553 USD |
1.7775 USD |
1.7775 USD |
| 2022-02-27 |
1.6252 USD |
25,562.6402 FTM |
1.7675 USD |
1.5884 USD |
1.7675 USD |
1.6065 USD |
| 2022-02-26 |
1.6989 USD |
60,817.4646 FTM |
1.7371 USD |
1.6783 USD |
1.8225 USD |
1.7729 USD |
| 2022-02-25 |
1.5982 USD |
19,353.7169 FTM |
1.5060 USD |
1.5060 USD |
1.6715 USD |
1.6104 USD |
| 2022-02-24 |
1.4009 USD |
116,739.8236 FTM |
1.5459 USD |
1.3016 USD |
1.5462 USD |
1.5050 USD |
| 2022-02-23 |
1.6321 USD |
14,409.6338 FTM |
1.6195 USD |
1.6000 USD |
1.6957 USD |
1.6000 USD |
| 2022-02-22 |
1.5461 USD |
12,614.5742 FTM |
1.5424 USD |
1.4944 USD |
1.5915 USD |
1.5788 USD |