Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-23 |
0.3213 USD |
352,557.5443 FTM |
0.3387 USD |
0.3073 USD |
0.3423 USD |
0.3230 USD |
| 2024-01-22 |
0.3466 USD |
56,251.2604 FTM |
0.3640 USD |
0.3378 USD |
0.3640 USD |
0.3386 USD |
| 2024-01-21 |
0.3715 USD |
25,433.8316 FTM |
0.3713 USD |
0.3665 USD |
0.3748 USD |
0.3676 USD |
| 2024-01-20 |
0.3682 USD |
20,935.5196 FTM |
0.3622 USD |
0.3594 USD |
0.3709 USD |
0.3709 USD |
| 2024-01-19 |
0.3529 USD |
205,697.5395 FTM |
0.3620 USD |
0.3445 USD |
0.3681 USD |
0.3626 USD |
| 2024-01-18 |
0.3836 USD |
327,313.6344 FTM |
0.3988 USD |
0.3649 USD |
0.4008 USD |
0.3667 USD |
| 2024-01-17 |
0.4042 USD |
158,082.5834 FTM |
0.4170 USD |
0.3944 USD |
0.4200 USD |
0.3980 USD |
| 2024-01-16 |
0.4089 USD |
239,190.6315 FTM |
0.3876 USD |
0.3876 USD |
0.4237 USD |
0.4177 USD |
| 2024-01-15 |
0.3927 USD |
72,348.1357 FTM |
0.3822 USD |
0.3808 USD |
0.3996 USD |
0.3896 USD |
| 2024-01-14 |
0.3939 USD |
33,823.7854 FTM |
0.3961 USD |
0.3765 USD |
0.4036 USD |
0.3914 USD |
| 2024-01-13 |
0.3926 USD |
46,962.6928 FTM |
0.3917 USD |
0.3769 USD |
0.3996 USD |
0.3977 USD |
| 2024-01-12 |
0.4100 USD |
125,579.0378 FTM |
0.4195 USD |
0.3809 USD |
0.4256 USD |
0.3917 USD |
| 2024-01-11 |
0.4318 USD |
181,252.6252 FTM |
0.4264 USD |
0.4155 USD |
0.4448 USD |
0.4225 USD |
| 2024-01-10 |
0.3869 USD |
256,797.2174 FTM |
0.3752 USD |
0.3680 USD |
0.4387 USD |
0.4270 USD |
| 2024-01-09 |
0.3785 USD |
83,823.1053 FTM |
0.4013 USD |
0.3607 USD |
0.4044 USD |
0.3711 USD |
| 2024-01-08 |
0.3785 USD |
180,408.8504 FTM |
0.3800 USD |
0.3495 USD |
0.4091 USD |
0.4020 USD |
| 2024-01-07 |
0.3943 USD |
39,474.7166 FTM |
0.4059 USD |
0.3777 USD |
0.4084 USD |
0.3777 USD |
| 2024-01-06 |
0.4018 USD |
60,220.2327 FTM |
0.4151 USD |
0.3885 USD |
0.4226 USD |
0.3994 USD |
| 2024-01-05 |
0.4237 USD |
39,092.2929 FTM |
0.4541 USD |
0.4040 USD |
0.4541 USD |
0.4222 USD |
| 2024-01-04 |
0.4446 USD |
115,097.9646 FTM |
0.4323 USD |
0.4255 USD |
0.4576 USD |
0.4502 USD |
| 2024-01-03 |
0.4324 USD |
540,362.2063 FTM |
0.4912 USD |
0.3200 USD |
0.4977 USD |
0.4296 USD |
| 2024-01-02 |
0.4964 USD |
107,647.1778 FTM |
0.5036 USD |
0.4830 USD |
0.5189 USD |
0.4862 USD |
| 2024-01-01 |
0.4939 USD |
320,091.2980 FTM |
0.4769 USD |
0.4670 USD |
0.5061 USD |
0.5045 USD |
| 2023-12-31 |
0.4783 USD |
159,538.6581 FTM |
0.4659 USD |
0.4557 USD |
0.4884 USD |
0.4699 USD |
| 2023-12-30 |
0.4717 USD |
100,365.3273 FTM |
0.4751 USD |
0.4578 USD |
0.4819 USD |
0.4641 USD |
| 2023-12-29 |
0.4816 USD |
93,476.6779 FTM |
0.4816 USD |
0.4640 USD |
0.5043 USD |
0.4640 USD |
| 2023-12-28 |
0.4850 USD |
154,618.2801 FTM |
0.5121 USD |
0.4723 USD |
0.5175 USD |
0.4842 USD |
| 2023-12-27 |
0.5137 USD |
107,668.6893 FTM |
0.5411 USD |
0.4973 USD |
0.5417 USD |
0.5050 USD |
| 2023-12-26 |
0.5386 USD |
498,643.1168 FTM |
0.5578 USD |
0.4911 USD |
0.5642 USD |
0.5265 USD |
| 2023-12-25 |
0.5480 USD |
475,351.0520 FTM |
0.5343 USD |
0.5200 USD |
0.5635 USD |
0.5523 USD |
| 2023-12-24 |
0.5354 USD |
333,682.7912 FTM |
0.5152 USD |
0.5000 USD |
0.5437 USD |
0.5272 USD |
| 2023-12-23 |
0.5007 USD |
90,446.8190 FTM |
0.4931 USD |
0.4796 USD |
0.5247 USD |
0.5150 USD |
| 2023-12-22 |
0.4928 USD |
576,942.4697 FTM |
0.4910 USD |
0.4739 USD |
0.5168 USD |
0.4918 USD |
| 2023-12-21 |
0.4719 USD |
794,986.5881 FTM |
0.4542 USD |
0.4378 USD |
0.4953 USD |
0.4838 USD |
| 2023-12-20 |
0.4230 USD |
248,546.3892 FTM |
0.3973 USD |
0.3936 USD |
0.4550 USD |
0.4471 USD |
| 2023-12-19 |
0.4073 USD |
197,238.8789 FTM |
0.4123 USD |
0.3932 USD |
0.4200 USD |
0.3973 USD |
| 2023-12-18 |
0.3979 USD |
336,491.4533 FTM |
0.3940 USD |
0.3744 USD |
0.4158 USD |
0.4156 USD |
| 2023-12-17 |
0.4040 USD |
342,451.5131 FTM |
0.4205 USD |
0.3934 USD |
0.4268 USD |
0.3936 USD |
| 2023-12-16 |
0.4232 USD |
173,664.4876 FTM |
0.4232 USD |
0.4118 USD |
0.4426 USD |
0.4143 USD |
| 2023-12-15 |
0.4407 USD |
814,621.4785 FTM |
0.4392 USD |
0.4089 USD |
0.4635 USD |
0.4260 USD |
| 2023-12-14 |
0.4195 USD |
633,479.4820 FTM |
0.4000 USD |
0.3949 USD |
0.4456 USD |
0.4400 USD |
| 2023-12-13 |
0.3747 USD |
145,649.8235 FTM |
0.3921 USD |
0.3589 USD |
0.3948 USD |
0.3928 USD |
| 2023-12-12 |
0.3904 USD |
206,844.0697 FTM |
0.3718 USD |
0.3718 USD |
0.4064 USD |
0.3887 USD |
| 2023-12-11 |
0.3684 USD |
578,883.6759 FTM |
0.4044 USD |
0.3488 USD |
0.4044 USD |
0.3660 USD |
| 2023-12-10 |
0.4018 USD |
782,109.3154 FTM |
0.4031 USD |
0.3895 USD |
0.4149 USD |
0.4068 USD |
| 2023-12-09 |
0.4068 USD |
946,224.7380 FTM |
0.3744 USD |
0.3744 USD |
0.4260 USD |
0.3990 USD |
| 2023-12-08 |
0.3658 USD |
464,025.7366 FTM |
0.3443 USD |
0.3426 USD |
0.3708 USD |
0.3683 USD |
| 2023-12-07 |
0.3399 USD |
548,245.0353 FTM |
0.3352 USD |
0.3243 USD |
0.3480 USD |
0.3389 USD |
| 2023-12-06 |
0.3380 USD |
323,638.9836 FTM |
0.3400 USD |
0.3240 USD |
0.3459 USD |
0.3359 USD |
| 2023-12-05 |
0.3233 USD |
122,797.8786 FTM |
0.3300 USD |
0.3141 USD |
0.3366 USD |
0.3366 USD |