Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-04 |
0.5273 USD |
72,322.6009 FTM |
0.5494 USD |
0.5174 USD |
0.5494 USD |
0.5174 USD |
| 2025-05-03 |
0.5572 USD |
16,201.9900 FTM |
0.5528 USD |
0.5433 USD |
0.5627 USD |
0.5433 USD |
| 2025-05-02 |
0.5594 USD |
116,132.1947 FTM |
0.5736 USD |
0.5400 USD |
0.5868 USD |
0.5694 USD |
| 2025-05-01 |
0.5603 USD |
120,574.6862 FTM |
0.5220 USD |
0.5220 USD |
0.6042 USD |
0.5778 USD |
| 2025-04-30 |
0.4912 USD |
75,220.9454 FTM |
0.5155 USD |
0.4700 USD |
0.5158 USD |
0.4938 USD |
| 2025-04-29 |
0.5190 USD |
109,805.4964 FTM |
0.5215 USD |
0.5088 USD |
0.5284 USD |
0.5088 USD |
| 2025-04-28 |
0.5251 USD |
50,839.7631 FTM |
0.5172 USD |
0.5069 USD |
0.5393 USD |
0.5201 USD |
| 2025-04-27 |
0.5281 USD |
140,730.3970 FTM |
0.5420 USD |
0.5088 USD |
0.5476 USD |
0.5191 USD |
| 2025-04-26 |
0.5425 USD |
68,432.9776 FTM |
0.5294 USD |
0.5227 USD |
0.5704 USD |
0.5388 USD |
| 2025-04-25 |
0.5315 USD |
51,080.2073 FTM |
0.5164 USD |
0.5164 USD |
0.5458 USD |
0.5277 USD |
| 2025-04-24 |
0.5021 USD |
47,005.3669 FTM |
0.5125 USD |
0.4901 USD |
0.5190 USD |
0.5085 USD |
| 2025-04-23 |
0.5168 USD |
98,401.4869 FTM |
0.5150 USD |
0.4698 USD |
0.5340 USD |
0.5127 USD |
| 2025-04-22 |
0.4841 USD |
167,604.8101 FTM |
0.4617 USD |
0.4576 USD |
0.5108 USD |
0.5108 USD |
| 2025-04-21 |
0.4700 USD |
165,032.2864 FTM |
0.4839 USD |
0.4450 USD |
0.5003 USD |
0.4536 USD |
| 2025-04-20 |
0.4660 USD |
40,950.9043 FTM |
0.4769 USD |
0.4584 USD |
0.4781 USD |
0.4698 USD |
| 2025-04-19 |
0.4639 USD |
68,926.9451 FTM |
0.4551 USD |
0.4544 USD |
0.4726 USD |
0.4726 USD |
| 2025-04-18 |
0.4652 USD |
23,088.0101 FTM |
0.4716 USD |
0.4606 USD |
0.4743 USD |
0.4636 USD |
| 2025-04-17 |
0.4722 USD |
52,422.8412 FTM |
0.4677 USD |
0.4677 USD |
0.4798 USD |
0.4692 USD |
| 2025-04-16 |
0.4673 USD |
181,663.9315 FTM |
0.4674 USD |
0.4600 USD |
0.4784 USD |
0.4653 USD |
| 2025-04-15 |
0.4979 USD |
166,106.9364 FTM |
0.4900 USD |
0.4700 USD |
0.5127 USD |
0.4722 USD |
| 2025-04-14 |
0.5012 USD |
165,911.1398 FTM |
0.4923 USD |
0.4834 USD |
0.5144 USD |
0.4918 USD |
| 2025-04-13 |
0.5061 USD |
177,594.9749 FTM |
0.5296 USD |
0.4822 USD |
0.5296 USD |
0.4822 USD |
| 2025-04-12 |
0.5057 USD |
191,221.9107 FTM |
0.4818 USD |
0.4744 USD |
0.5351 USD |
0.5300 USD |
| 2025-04-11 |
0.4725 USD |
210,589.9948 FTM |
0.4651 USD |
0.4619 USD |
0.4900 USD |
0.4900 USD |
| 2025-04-10 |
0.4729 USD |
297,702.4799 FTM |
0.4916 USD |
0.4557 USD |
0.4916 USD |
0.4642 USD |
| 2025-04-09 |
0.4288 USD |
227,034.4635 FTM |
0.3923 USD |
0.3805 USD |
0.4931 USD |
0.4882 USD |
| 2025-04-08 |
0.4213 USD |
125,499.1640 FTM |
0.4333 USD |
0.3948 USD |
0.4408 USD |
0.3948 USD |
| 2025-04-07 |
0.4153 USD |
187,652.9706 FTM |
0.4343 USD |
0.3786 USD |
0.4689 USD |
0.4317 USD |
| 2025-04-06 |
0.4474 USD |
141,666.3971 FTM |
0.4885 USD |
0.4330 USD |
0.4946 USD |
0.4374 USD |