Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
0.4726 USD |
169,721.4867 FTM |
0.4753 USD |
0.4511 USD |
0.4903 USD |
0.4659 USD |
| 2024-02-28 |
0.4616 USD |
400,778.3135 FTM |
0.4463 USD |
0.4222 USD |
0.5000 USD |
0.4751 USD |
| 2024-02-27 |
0.4471 USD |
380,522.3732 FTM |
0.4347 USD |
0.4331 USD |
0.4555 USD |
0.4463 USD |
| 2024-02-26 |
0.4275 USD |
359,915.6112 FTM |
0.4169 USD |
0.4127 USD |
0.4363 USD |
0.4337 USD |
| 2024-02-25 |
0.4164 USD |
39,319.4707 FTM |
0.4197 USD |
0.4131 USD |
0.4220 USD |
0.4187 USD |
| 2024-02-24 |
0.4185 USD |
299,840.5937 FTM |
0.3962 USD |
0.3943 USD |
0.4216 USD |
0.4205 USD |
| 2024-02-23 |
0.3973 USD |
46,588.2929 FTM |
0.4041 USD |
0.3850 USD |
0.4041 USD |
0.3932 USD |
| 2024-02-22 |
0.4096 USD |
28,776.4743 FTM |
0.4035 USD |
0.3945 USD |
0.4206 USD |
0.4047 USD |
| 2024-02-21 |
0.4023 USD |
150,312.0499 FTM |
0.4235 USD |
0.3901 USD |
0.4235 USD |
0.4030 USD |
| 2024-02-20 |
0.4216 USD |
75,620.7978 FTM |
0.4332 USD |
0.4037 USD |
0.4385 USD |
0.4256 USD |
| 2024-02-19 |
0.4315 USD |
242,919.9359 FTM |
0.4270 USD |
0.4237 USD |
0.4400 USD |
0.4322 USD |
| 2024-02-18 |
0.4205 USD |
46,449.8549 FTM |
0.3991 USD |
0.3975 USD |
0.4243 USD |
0.4228 USD |
| 2024-02-17 |
0.3988 USD |
16,846.6536 FTM |
0.4030 USD |
0.3901 USD |
0.4101 USD |
0.3999 USD |
| 2024-02-16 |
0.4115 USD |
51,986.8326 FTM |
0.4149 USD |
0.3995 USD |
0.4242 USD |
0.4101 USD |
| 2024-02-15 |
0.4144 USD |
70,645.3371 FTM |
0.4131 USD |
0.4040 USD |
0.4200 USD |
0.4162 USD |
| 2024-02-14 |
0.4096 USD |
154,716.5104 FTM |
0.3923 USD |
0.3918 USD |
0.4178 USD |
0.4115 USD |
| 2024-02-13 |
0.3948 USD |
79,266.1836 FTM |
0.4026 USD |
0.3827 USD |
0.4029 USD |
0.3948 USD |
| 2024-02-12 |
0.3895 USD |
148,009.0572 FTM |
0.3892 USD |
0.3757 USD |
0.4062 USD |
0.4024 USD |
| 2024-02-11 |
0.3977 USD |
63,216.8295 FTM |
0.3985 USD |
0.3841 USD |
0.4004 USD |
0.3867 USD |
| 2024-02-10 |
0.3941 USD |
34,897.4868 FTM |
0.3977 USD |
0.3860 USD |
0.4038 USD |
0.3984 USD |
| 2024-02-09 |
0.3943 USD |
50,396.3978 FTM |
0.3787 USD |
0.3752 USD |
0.4050 USD |
0.3967 USD |
| 2024-02-08 |
0.3715 USD |
57,497.1213 FTM |
0.3689 USD |
0.3683 USD |
0.3752 USD |
0.3752 USD |
| 2024-02-07 |
0.3569 USD |
70,926.5170 FTM |
0.3567 USD |
0.3489 USD |
0.3677 USD |
0.3663 USD |
| 2024-02-06 |
0.3573 USD |
258,004.0069 FTM |
0.3588 USD |
0.3534 USD |
0.3632 USD |
0.3600 USD |
| 2024-02-05 |
0.3569 USD |
32,305.2271 FTM |
0.3476 USD |
0.3475 USD |
0.3622 USD |
0.3563 USD |
| 2024-02-04 |
0.3520 USD |
112,848.0954 FTM |
0.3562 USD |
0.3464 USD |
0.3577 USD |
0.3518 USD |
| 2024-02-03 |
0.3612 USD |
17,505.0222 FTM |
0.3639 USD |
0.3575 USD |
0.3650 USD |
0.3584 USD |
| 2024-02-02 |
0.3600 USD |
66,454.7641 FTM |
0.3548 USD |
0.3548 USD |
0.3631 USD |
0.3611 USD |
| 2024-02-01 |
0.3524 USD |
285,008.0735 FTM |
0.3510 USD |
0.3435 USD |
0.3556 USD |
0.3521 USD |
| 2024-01-31 |
0.3617 USD |
81,827.1980 FTM |
0.3672 USD |
0.3538 USD |
0.3715 USD |
0.3541 USD |
| 2024-01-30 |
0.3859 USD |
375,084.8232 FTM |
0.3821 USD |
0.3770 USD |
0.3938 USD |
0.3833 USD |
| 2024-01-29 |
0.3886 USD |
161,313.1591 FTM |
0.3743 USD |
0.3743 USD |
0.3909 USD |
0.3868 USD |
| 2024-01-28 |
0.3846 USD |
28,750.8576 FTM |
0.3761 USD |
0.3687 USD |
0.3943 USD |
0.3724 USD |
| 2024-01-27 |
0.3684 USD |
9,097.9788 FTM |
0.3659 USD |
0.3619 USD |
0.3745 USD |
0.3722 USD |
| 2024-01-26 |
0.3624 USD |
344,950.9672 FTM |
0.3337 USD |
0.3335 USD |
0.3832 USD |
0.3624 USD |
| 2024-01-25 |
0.3359 USD |
35,335.3505 FTM |
0.3418 USD |
0.3290 USD |
0.3423 USD |
0.3357 USD |
| 2024-01-24 |
0.3321 USD |
125,695.7454 FTM |
0.3277 USD |
0.3250 USD |
0.3443 USD |
0.3418 USD |