Crypto exchange Bitstamp

Market Fantom (FTM) / USD

Identifier on Bitstamp: ftmusd
Price
Date Price Volume Open Low High Close
2025-04-06 0.4474 USD 141,666.3971 FTM 0.4885 USD 0.4330 USD 0.4946 USD 0.4374 USD
2025-04-05 0.4997 USD 72,135.3832 FTM 0.4975 USD 0.4911 USD 0.5103 USD 0.4940 USD
2025-04-04 0.4929 USD 169,984.8059 FTM 0.4810 USD 0.4707 USD 0.5100 USD 0.4997 USD
2025-04-03 0.4531 USD 64,524.1847 FTM 0.4831 USD 0.4387 USD 0.4831 USD 0.4795 USD
2025-04-02 0.4979 USD 235,442.3520 FTM 0.5057 USD 0.4667 USD 0.5203 USD 0.4667 USD
2025-04-01 0.5046 USD 195,945.3518 FTM 0.4861 USD 0.4843 USD 0.5271 USD 0.5108 USD
2025-03-31 0.4774 USD 269,840.2851 FTM 0.4949 USD 0.4590 USD 0.4957 USD 0.4803 USD
2025-03-30 0.4934 USD 80,780.8407 FTM 0.4910 USD 0.4833 USD 0.5070 USD 0.4921 USD
2025-03-29 0.5011 USD 98,101.8552 FTM 0.5416 USD 0.4793 USD 0.5416 USD 0.4854 USD
2025-03-28 0.5564 USD 125,986.1552 FTM 0.6001 USD 0.5324 USD 0.6001 USD 0.5416 USD
2025-03-27 0.6096 USD 56,506.9658 FTM 0.6024 USD 0.5943 USD 0.6255 USD 0.6041 USD
2025-03-26 0.6110 USD 97,542.0096 FTM 0.6085 USD 0.5884 USD 0.6334 USD 0.6015 USD
2025-03-25 0.6050 USD 143,804.5728 FTM 0.6014 USD 0.5768 USD 0.6300 USD 0.6087 USD
2025-03-24 0.5769 USD 307,833.5083 FTM 0.5427 USD 0.5305 USD 0.6100 USD 0.5993 USD
2025-03-23 0.5298 USD 99,852.5192 FTM 0.5076 USD 0.5076 USD 0.5440 USD 0.5352 USD
2025-03-22 0.5126 USD 39,448.0023 FTM 0.5054 USD 0.5048 USD 0.5210 USD 0.5081 USD
2025-03-21 0.5039 USD 59,659.9566 FTM 0.5105 USD 0.4864 USD 0.5202 USD 0.5032 USD
2025-03-20 0.5370 USD 131,233.8524 FTM 0.5463 USD 0.5093 USD 0.5530 USD 0.5124 USD
2025-03-19 0.5245 USD 42,869.6561 FTM 0.5003 USD 0.4941 USD 0.5500 USD 0.5430 USD
2025-03-18 0.4813 USD 123,226.1034 FTM 0.4980 USD 0.4723 USD 0.4981 USD 0.4869 USD
2025-03-17 0.5066 USD 301,232.9994 FTM 0.4962 USD 0.4900 USD 0.5171 USD 0.5017 USD
2025-03-16 0.5093 USD 142,910.0419 FTM 0.5497 USD 0.4900 USD 0.5497 USD 0.4951 USD
2025-03-15 0.5402 USD 169,424.5677 FTM 0.5253 USD 0.5204 USD 0.5600 USD 0.5551 USD
2025-03-14 0.5062 USD 203,651.0023 FTM 0.4823 USD 0.4780 USD 0.5429 USD 0.5311 USD
2025-03-13 0.4724 USD 273,893.3942 FTM 0.4521 USD 0.4462 USD 0.5100 USD 0.4693 USD
2025-03-12 0.4324 USD 198,051.8662 FTM 0.4258 USD 0.4108 USD 0.4550 USD 0.4477 USD
2025-03-11 0.4284 USD 155,565.4095 FTM 0.4069 USD 0.4055 USD 0.4487 USD 0.4333 USD
2025-03-10 0.4419 USD 204,610.7470 FTM 0.4378 USD 0.4100 USD 0.4655 USD 0.4295 USD
2025-03-09 0.4563 USD 204,938.8158 FTM 0.5024 USD 0.4373 USD 0.5024 USD 0.4399 USD
2025-03-08 0.5097 USD 45,922.1261 FTM 0.5108 USD 0.5050 USD 0.5195 USD 0.5157 USD
2025-03-07 0.5182 USD 471,042.4259 FTM 0.5347 USD 0.4450 USD 0.5405 USD 0.4988 USD
2025-03-06 0.5699 USD 3,103,562.0843 FTM 0.5904 USD 0.5314 USD 0.6200 USD 0.5314 USD
2025-03-05 0.5862 USD 84,290.8679 FTM 0.5582 USD 0.5552 USD 0.6107 USD 0.5967 USD
2025-03-04 0.5328 USD 335,807.3041 FTM 0.5844 USD 0.4990 USD 0.5844 USD 0.5705 USD
2025-03-03 0.6651 USD 136,150.7689 FTM 0.7363 USD 0.5851 USD 0.7363 USD 0.6030 USD
2025-03-02 0.7367 USD 74,239.4163 FTM 0.7155 USD 0.7147 USD 0.7749 USD 0.7552 USD
2025-03-01 0.7208 USD 37,410.2041 FTM 0.6729 USD 0.6729 USD 0.7500 USD 0.7280 USD
2025-02-28 0.6630 USD 123,213.8468 FTM 0.6880 USD 0.6177 USD 0.6894 USD 0.6721 USD
2025-02-27 0.6876 USD 81,062.6840 FTM 0.7203 USD 0.6675 USD 0.7389 USD 0.7247 USD
2025-02-26 0.7184 USD 229,771.0727 FTM 0.7525 USD 0.6675 USD 0.7620 USD 0.7254 USD
2025-02-25 0.7245 USD 152,086.8561 FTM 0.8197 USD 0.6811 USD 0.8207 USD 0.7526 USD
2025-02-24 0.8481 USD 726,809.2897 FTM 0.8493 USD 0.7860 USD 0.9133 USD 0.8117 USD
2025-02-23 0.8219 USD 328,157.1010 FTM 0.8156 USD 0.7921 USD 0.8438 USD 0.8383 USD
2025-02-22 0.8544 USD 113,312.4246 FTM 0.8495 USD 0.7893 USD 0.9085 USD 0.8132 USD
2025-02-21 0.8730 USD 292,693.4343 FTM 0.8701 USD 0.8302 USD 0.9870 USD 0.8513 USD
2025-02-20 0.7943 USD 234,319.7546 FTM 0.7010 USD 0.7010 USD 0.8964 USD 0.8579 USD
2025-02-19 0.6955 USD 145,375.0232 FTM 0.6035 USD 0.6001 USD 0.7308 USD 0.7197 USD
2025-02-18 0.5905 USD 21,802.9024 FTM 0.6002 USD 0.5743 USD 0.6002 USD 0.5900 USD
2025-02-17 0.5929 USD 91,595.6185 FTM 0.5385 USD 0.5385 USD 0.6212 USD 0.6212 USD
2025-02-16 0.5159 USD 162,660.8284 FTM 0.5100 USD 0.5100 USD 0.5288 USD 0.5270 USD