Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1897 USD |
27,002.3182 FTM |
0.1964 USD |
0.1862 USD |
0.1964 USD |
0.1862 USD |
| 2025-10-15 |
0.1997 USD |
17,493.5852 FTM |
0.2101 USD |
0.1963 USD |
0.2101 USD |
0.1974 USD |
| 2025-10-14 |
0.2097 USD |
36,493.9906 FTM |
0.2097 USD |
0.1935 USD |
0.2170 USD |
0.2094 USD |
| 2025-10-13 |
0.2100 USD |
24,383.8999 FTM |
0.2082 USD |
0.2082 USD |
0.2100 USD |
0.2100 USD |
| 2025-10-12 |
0.1846 USD |
33,597.5676 FTM |
0.1850 USD |
0.1732 USD |
0.2089 USD |
0.2080 USD |
| 2025-10-11 |
0.1774 USD |
402,895.7435 FTM |
0.1713 USD |
0.1573 USD |
0.1971 USD |
0.1850 USD |
| 2025-10-10 |
0.2169 USD |
73,963.4863 FTM |
0.2675 USD |
0.1612 USD |
0.2675 USD |
0.1753 USD |
| 2025-10-09 |
0.2806 USD |
8,573.0021 FTM |
0.2845 USD |
0.2700 USD |
0.2845 USD |
0.2762 USD |
| 2025-10-08 |
0.2911 USD |
53,237.5597 FTM |
0.3023 USD |
0.2751 USD |
0.3057 USD |
0.2845 USD |
| 2025-10-07 |
0.2951 USD |
85,709.9573 FTM |
0.2887 USD |
0.2887 USD |
0.3024 USD |
0.2977 USD |
| 2025-10-06 |
0.2749 USD |
7,529.2503 FTM |
0.2741 USD |
0.2741 USD |
0.2822 USD |
0.2822 USD |
| 2025-10-05 |
0.2865 USD |
28,685.0187 FTM |
0.2898 USD |
0.2781 USD |
0.2930 USD |
0.2800 USD |
| 2025-10-04 |
0.0000 USD |
0.0000 FTM |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.2803 USD |
| 2025-10-03 |
0.2765 USD |
8,708.9908 FTM |
0.2765 USD |
0.2753 USD |
0.2803 USD |
0.2803 USD |
| 2025-10-02 |
0.2830 USD |
53,229.3258 FTM |
0.2746 USD |
0.2746 USD |
0.2926 USD |
0.2848 USD |
| 2025-10-01 |
0.2715 USD |
64,622.8860 FTM |
0.2524 USD |
0.2524 USD |
0.2800 USD |
0.2781 USD |
| 2025-09-30 |
0.2535 USD |
21,131.4554 FTM |
0.2445 USD |
0.2445 USD |
0.2679 USD |
0.2505 USD |
| 2025-09-29 |
0.2445 USD |
19,926.4588 FTM |
0.2423 USD |
0.2410 USD |
0.2543 USD |
0.2423 USD |
| 2025-09-28 |
0.2439 USD |
14,093.3372 FTM |
0.2350 USD |
0.2350 USD |
0.2444 USD |
0.2407 USD |
| 2025-09-27 |
0.2438 USD |
1,267.1772 FTM |
0.2352 USD |
0.2352 USD |
0.2443 USD |
0.2442 USD |
| 2025-09-26 |
0.2379 USD |
31,233.6395 FTM |
0.2458 USD |
0.2353 USD |
0.2458 USD |
0.2353 USD |
| 2025-09-25 |
0.2529 USD |
12,036.4001 FTM |
0.2478 USD |
0.2383 USD |
0.2554 USD |
0.2402 USD |
| 2025-09-24 |
0.2584 USD |
114.0000 FTM |
0.2584 USD |
0.2584 USD |
0.2584 USD |
0.2584 USD |
| 2025-09-23 |
0.2609 USD |
442.1385 FTM |
0.2609 USD |
0.2609 USD |
0.2609 USD |
0.2609 USD |
| 2025-09-22 |
0.2628 USD |
40,258.3349 FTM |
0.2869 USD |
0.2491 USD |
0.2869 USD |
0.2569 USD |
| 2025-09-21 |
0.2875 USD |
7,017.0000 FTM |
0.2873 USD |
0.2872 USD |
0.2877 USD |
0.2877 USD |
| 2025-09-20 |
0.2912 USD |
35,904.9781 FTM |
0.2981 USD |
0.2763 USD |
0.3008 USD |
0.2898 USD |
| 2025-09-19 |
0.2994 USD |
20,556.2866 FTM |
0.2970 USD |
0.2970 USD |
0.3100 USD |
0.2974 USD |
| 2025-09-18 |
0.3107 USD |
30,193.5490 FTM |
0.3077 USD |
0.3047 USD |
0.3132 USD |
0.3092 USD |
| 2025-09-17 |
0.3018 USD |
18,516.3655 FTM |
0.3027 USD |
0.2998 USD |
0.3047 USD |
0.3047 USD |
| 2025-09-16 |
0.3004 USD |
5,922.3084 FTM |
0.3010 USD |
0.2982 USD |
0.3050 USD |
0.3050 USD |
| 2025-09-15 |
0.3018 USD |
33,059.1877 FTM |
0.3113 USD |
0.2991 USD |
0.3113 USD |
0.2991 USD |
| 2025-09-14 |
0.3136 USD |
1,513.1477 FTM |
0.3136 USD |
0.3136 USD |
0.3136 USD |
0.3136 USD |
| 2025-09-13 |
0.3222 USD |
30,206.3903 FTM |
0.3153 USD |
0.3153 USD |
0.3300 USD |
0.3203 USD |
| 2025-09-12 |
0.3075 USD |
1,309.5278 FTM |
0.3075 USD |
0.3075 USD |
0.3076 USD |
0.3076 USD |
| 2025-09-11 |
0.3024 USD |
786.2561 FTM |
0.3173 USD |
0.3005 USD |
0.3173 USD |
0.3151 USD |
| 2025-09-10 |
0.3071 USD |
65,568.2733 FTM |
0.3018 USD |
0.3015 USD |
0.3123 USD |
0.3042 USD |
| 2025-09-09 |
0.3101 USD |
21,472.2057 FTM |
0.3151 USD |
0.3034 USD |
0.3152 USD |
0.3034 USD |
| 2025-09-08 |
0.3064 USD |
1,345.0228 FTM |
0.3063 USD |
0.3063 USD |
0.3103 USD |
0.3103 USD |
| 2025-09-07 |
0.3037 USD |
4,452.2438 FTM |
0.3035 USD |
0.3035 USD |
0.3040 USD |
0.3040 USD |
| 2025-09-06 |
0.3136 USD |
102.5260 FTM |
0.3136 USD |
0.3136 USD |
0.3136 USD |
0.3136 USD |
| 2025-09-05 |
0.0000 USD |
0.0000 FTM |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.2998 USD |
| 2025-09-04 |
0.3009 USD |
11,078.9613 FTM |
0.3009 USD |
0.2998 USD |
0.3009 USD |
0.2998 USD |
| 2025-09-03 |
0.3093 USD |
21,316.0465 FTM |
0.3114 USD |
0.3034 USD |
0.3126 USD |
0.3097 USD |
| 2025-09-02 |
0.3034 USD |
1,649.4789 FTM |
0.3053 USD |
0.3025 USD |
0.3055 USD |
0.3039 USD |
| 2025-09-01 |
0.3044 USD |
7,684.3774 FTM |
0.2997 USD |
0.2997 USD |
0.3056 USD |
0.2997 USD |
| 2025-08-31 |
0.0000 USD |
0.0000 FTM |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.3144 USD |
| 2025-08-30 |
0.3183 USD |
640.6443 FTM |
0.3184 USD |
0.3141 USD |
0.3209 USD |
0.3144 USD |
| 2025-08-29 |
0.0000 USD |
0.0000 FTM |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.3183 USD |
| 2025-08-28 |
0.3279 USD |
156.4554 FTM |
0.3368 USD |
0.3183 USD |
0.3368 USD |
0.3183 USD |