Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-13 |
0.2311 USD |
15,549.8809 FTM |
0.2326 USD |
0.2255 USD |
0.2458 USD |
0.2458 USD |
| 2022-07-12 |
0.2438 USD |
14,087.9200 FTM |
0.2470 USD |
0.2387 USD |
0.2470 USD |
0.2387 USD |
| 2022-07-11 |
0.2585 USD |
9,343.4257 FTM |
0.2618 USD |
0.2471 USD |
0.2634 USD |
0.2471 USD |
| 2022-07-10 |
0.2674 USD |
24,201.9742 FTM |
0.2763 USD |
0.2625 USD |
0.2816 USD |
0.2640 USD |
| 2022-07-09 |
0.2780 USD |
22,776.3193 FTM |
0.2753 USD |
0.2733 USD |
0.2869 USD |
0.2853 USD |
| 2022-07-08 |
0.2747 USD |
205,906.7413 FTM |
0.2909 USD |
0.2713 USD |
0.2923 USD |
0.2758 USD |
| 2022-07-07 |
0.2714 USD |
29,670.8734 FTM |
0.2624 USD |
0.2599 USD |
0.2769 USD |
0.2724 USD |
| 2022-07-06 |
0.2577 USD |
11,451.7157 FTM |
0.2551 USD |
0.2531 USD |
0.2639 USD |
0.2639 USD |
| 2022-07-05 |
0.2627 USD |
459,468.0526 FTM |
0.2636 USD |
0.2480 USD |
0.2711 USD |
0.2576 USD |
| 2022-07-04 |
0.2622 USD |
491,912.9968 FTM |
0.2533 USD |
0.2531 USD |
0.2651 USD |
0.2650 USD |
| 2022-07-03 |
0.2564 USD |
19,490.1157 FTM |
0.2477 USD |
0.2457 USD |
0.2654 USD |
0.2577 USD |
| 2022-07-02 |
0.2424 USD |
4,969.0687 FTM |
0.2433 USD |
0.2390 USD |
0.2468 USD |
0.2468 USD |
| 2022-07-01 |
0.2491 USD |
9,343.1811 FTM |
0.2570 USD |
0.2463 USD |
0.2570 USD |
0.2476 USD |
| 2022-06-30 |
0.2437 USD |
16,133.7136 FTM |
0.2611 USD |
0.2370 USD |
0.2611 USD |
0.2448 USD |
| 2022-06-29 |
0.2587 USD |
104,971.3022 FTM |
0.2755 USD |
0.2575 USD |
0.2755 USD |
0.2586 USD |
| 2022-06-28 |
0.2745 USD |
557,455.1595 FTM |
0.2692 USD |
0.2692 USD |
0.2894 USD |
0.2710 USD |
| 2022-06-27 |
0.2886 USD |
82,259.9680 FTM |
0.2816 USD |
0.2738 USD |
0.2923 USD |
0.2747 USD |
| 2022-06-26 |
0.2861 USD |
19,883.7194 FTM |
0.3037 USD |
0.2808 USD |
0.3069 USD |
0.2831 USD |
| 2022-06-25 |
0.3041 USD |
17,193.1250 FTM |
0.3068 USD |
0.2955 USD |
0.3126 USD |
0.2964 USD |
| 2022-06-24 |
0.2846 USD |
44,606.6264 FTM |
0.2799 USD |
0.2733 USD |
0.3065 USD |
0.3027 USD |
| 2022-06-23 |
0.2698 USD |
32,157.1288 FTM |
0.2607 USD |
0.2590 USD |
0.2790 USD |
0.2728 USD |
| 2022-06-22 |
0.2574 USD |
44,027.6194 FTM |
0.2700 USD |
0.2518 USD |
0.2746 USD |
0.2581 USD |
| 2022-06-21 |
0.2719 USD |
385,919.9831 FTM |
0.2514 USD |
0.2514 USD |
0.2930 USD |
0.2794 USD |
| 2022-06-20 |
0.2560 USD |
164,435.5927 FTM |
0.2383 USD |
0.2365 USD |
0.2610 USD |
0.2453 USD |
| 2022-06-19 |
0.2377 USD |
170,764.1136 FTM |
0.2168 USD |
0.2123 USD |
0.2418 USD |
0.2392 USD |
| 2022-06-18 |
0.2196 USD |
133,823.6489 FTM |
0.2340 USD |
0.2058 USD |
0.2340 USD |
0.2219 USD |
| 2022-06-17 |
0.2426 USD |
23,449.9684 FTM |
0.2437 USD |
0.2363 USD |
0.2442 USD |
0.2427 USD |
| 2022-06-16 |
0.2307 USD |
15,808.7171 FTM |
0.2430 USD |
0.2272 USD |
0.2430 USD |
0.2297 USD |
| 2022-06-15 |
0.2319 USD |
10,555.2681 FTM |
0.2165 USD |
0.2165 USD |
0.2550 USD |
0.2535 USD |
| 2022-06-14 |
0.2403 USD |
42,706.5404 FTM |
0.2322 USD |
0.2226 USD |
0.2556 USD |
0.2338 USD |
| 2022-06-13 |
0.2129 USD |
119,580.0412 FTM |
0.2193 USD |
0.1986 USD |
0.2400 USD |
0.2260 USD |
| 2022-06-12 |
0.2453 USD |
61,162.1466 FTM |
0.2624 USD |
0.2262 USD |
0.2624 USD |
0.2298 USD |
| 2022-06-11 |
0.2998 USD |
34,721.6648 FTM |
0.3100 USD |
0.2795 USD |
0.3100 USD |
0.2795 USD |
| 2022-06-10 |
0.3270 USD |
3,167.2244 FTM |
0.3294 USD |
0.3177 USD |
0.3294 USD |
0.3177 USD |
| 2022-06-09 |
0.3351 USD |
17,092.4348 FTM |
0.3333 USD |
0.3321 USD |
0.3488 USD |
0.3388 USD |
| 2022-06-08 |
0.3517 USD |
218,805.4724 FTM |
0.3512 USD |
0.3423 USD |
0.3530 USD |
0.3423 USD |
| 2022-06-07 |
0.3546 USD |
162,315.5789 FTM |
0.3400 USD |
0.3392 USD |
0.3586 USD |
0.3512 USD |
| 2022-06-06 |
0.3695 USD |
2,852.8784 FTM |
0.3722 USD |
0.3658 USD |
0.3814 USD |
0.3658 USD |
| 2022-06-05 |
0.3536 USD |
1,724.5840 FTM |
0.3512 USD |
0.3512 USD |
0.3540 USD |
0.3540 USD |
| 2022-06-04 |
0.3505 USD |
6,963.0848 FTM |
0.3504 USD |
0.3500 USD |
0.3535 USD |
0.3500 USD |
| 2022-06-03 |
0.3620 USD |
255.5187 FTM |
0.3646 USD |
0.3501 USD |
0.3646 USD |
0.3501 USD |
| 2022-06-02 |
0.3651 USD |
198.7925 FTM |
0.3641 USD |
0.3641 USD |
0.3687 USD |
0.3687 USD |
| 2022-06-01 |
0.3834 USD |
25,855.6224 FTM |
0.4090 USD |
0.3648 USD |
0.4090 USD |
0.3677 USD |
| 2022-05-31 |
0.4047 USD |
20,660.9743 FTM |
0.4099 USD |
0.3987 USD |
0.4219 USD |
0.4073 USD |
| 2022-05-30 |
0.3997 USD |
652,847.9292 FTM |
0.3741 USD |
0.3741 USD |
0.4118 USD |
0.4118 USD |
| 2022-05-29 |
0.3663 USD |
19,265.2390 FTM |
0.3590 USD |
0.3590 USD |
0.3706 USD |
0.3676 USD |
| 2022-05-28 |
0.3596 USD |
3,957.7146 FTM |
0.3537 USD |
0.3537 USD |
0.3635 USD |
0.3617 USD |
| 2022-05-27 |
0.3596 USD |
18,058.2681 FTM |
0.3669 USD |
0.3376 USD |
0.3786 USD |
0.3413 USD |
| 2022-05-26 |
0.3881 USD |
269,012.1231 FTM |
0.4078 USD |
0.3456 USD |
0.4078 USD |
0.3786 USD |
| 2022-05-25 |
0.4190 USD |
205,081.5126 FTM |
0.4240 USD |
0.4022 USD |
0.4341 USD |
0.4044 USD |