Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.3093 USD |
682.9191 FTM |
0.3063 USD |
0.3063 USD |
0.3363 USD |
0.3173 USD |
| 2025-08-26 |
0.3149 USD |
4,959.6263 FTM |
0.3123 USD |
0.3123 USD |
0.3300 USD |
0.3136 USD |
| 2025-08-25 |
0.3246 USD |
35,017.7500 FTM |
0.3334 USD |
0.2996 USD |
0.3341 USD |
0.2996 USD |
| 2025-08-24 |
0.3455 USD |
46,066.6702 FTM |
0.3380 USD |
0.3324 USD |
0.3560 USD |
0.3537 USD |
| 2025-08-23 |
0.3385 USD |
29,476.1215 FTM |
0.3405 USD |
0.3254 USD |
0.3507 USD |
0.3507 USD |
| 2025-08-22 |
0.3458 USD |
17,481.6631 FTM |
0.3139 USD |
0.3139 USD |
0.3501 USD |
0.3448 USD |
| 2025-08-21 |
0.0000 USD |
0.0000 FTM |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.3164 USD |
| 2025-08-20 |
0.0000 USD |
0.0000 FTM |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.3164 USD |
| 2025-08-19 |
0.3189 USD |
106,769.6138 FTM |
0.3268 USD |
0.3155 USD |
0.3268 USD |
0.3164 USD |
| 2025-08-18 |
0.3240 USD |
22,305.0813 FTM |
0.3240 USD |
0.3240 USD |
0.3240 USD |
0.3240 USD |
| 2025-08-17 |
0.3192 USD |
39,115.4680 FTM |
0.3169 USD |
0.3169 USD |
0.3300 USD |
0.3247 USD |
| 2025-08-16 |
0.3023 USD |
740.1222 FTM |
0.3061 USD |
0.2970 USD |
0.3061 USD |
0.2970 USD |
| 2025-08-15 |
0.3070 USD |
32,322.5533 FTM |
0.3080 USD |
0.3061 USD |
0.3080 USD |
0.3061 USD |
| 2025-08-14 |
0.3418 USD |
82,658.2039 FTM |
0.3287 USD |
0.3060 USD |
0.3500 USD |
0.3061 USD |
| 2025-08-13 |
0.3189 USD |
56,032.8648 FTM |
0.3155 USD |
0.3139 USD |
0.3300 USD |
0.3300 USD |
| 2025-08-12 |
0.3107 USD |
8,178.9975 FTM |
0.2931 USD |
0.2931 USD |
0.3115 USD |
0.3114 USD |
| 2025-08-11 |
0.3159 USD |
58,399.9952 FTM |
0.3091 USD |
0.3081 USD |
0.3216 USD |
0.3081 USD |
| 2025-08-10 |
0.3155 USD |
47,862.8719 FTM |
0.3215 USD |
0.3085 USD |
0.3215 USD |
0.3131 USD |
| 2025-08-09 |
0.3179 USD |
27,485.8293 FTM |
0.3164 USD |
0.3093 USD |
0.3200 USD |
0.3185 USD |
| 2025-08-08 |
0.3060 USD |
35,028.5865 FTM |
0.3093 USD |
0.2810 USD |
0.3191 USD |
0.3150 USD |
| 2025-08-07 |
0.2808 USD |
3,318.9091 FTM |
0.2804 USD |
0.2803 USD |
0.3086 USD |
0.3086 USD |
| 2025-08-06 |
0.0000 USD |
0.0000 FTM |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.3200 USD |
| 2025-08-05 |
0.3082 USD |
34,730.8179 FTM |
0.3200 USD |
0.2880 USD |
0.3279 USD |
0.3200 USD |
| 2025-08-04 |
0.3198 USD |
2,527.3616 FTM |
0.3196 USD |
0.3196 USD |
0.3199 USD |
0.3199 USD |
| 2025-08-03 |
0.3198 USD |
102.0265 FTM |
0.3198 USD |
0.3198 USD |
0.3198 USD |
0.3198 USD |
| 2025-08-02 |
0.2918 USD |
18,191.7414 FTM |
0.2979 USD |
0.2880 USD |
0.2979 USD |
0.2880 USD |
| 2025-08-01 |
0.3118 USD |
32,002.1614 FTM |
0.3150 USD |
0.3057 USD |
0.3317 USD |
0.3059 USD |
| 2025-07-31 |
0.3353 USD |
41,086.1407 FTM |
0.3265 USD |
0.3035 USD |
0.3600 USD |
0.3184 USD |
| 2025-07-30 |
0.2977 USD |
2,386.8203 FTM |
0.3048 USD |
0.2925 USD |
0.3048 USD |
0.2925 USD |
| 2025-07-29 |
0.3151 USD |
2,005.8974 FTM |
0.3240 USD |
0.3047 USD |
0.3240 USD |
0.3047 USD |
| 2025-07-28 |
0.3409 USD |
10,137.2349 FTM |
0.3434 USD |
0.3344 USD |
0.3434 USD |
0.3344 USD |
| 2025-07-27 |
0.3569 USD |
28.0214 FTM |
0.3569 USD |
0.3569 USD |
0.3569 USD |
0.3569 USD |
| 2025-07-26 |
0.3446 USD |
247.5833 FTM |
0.3586 USD |
0.3347 USD |
0.3586 USD |
0.3347 USD |
| 2025-07-25 |
0.3412 USD |
39,940.4086 FTM |
0.3266 USD |
0.3266 USD |
0.3700 USD |
0.3320 USD |
| 2025-07-24 |
0.3401 USD |
1,068.0315 FTM |
0.3512 USD |
0.3282 USD |
0.3512 USD |
0.3282 USD |
| 2025-07-23 |
0.3669 USD |
42,030.0695 FTM |
0.3765 USD |
0.3513 USD |
0.3765 USD |
0.3513 USD |
| 2025-07-22 |
0.3749 USD |
23,861.5437 FTM |
0.3784 USD |
0.3720 USD |
0.3807 USD |
0.3745 USD |
| 2025-07-21 |
0.4149 USD |
70,493.6559 FTM |
0.3873 USD |
0.3782 USD |
0.4500 USD |
0.3782 USD |
| 2025-07-20 |
0.4000 USD |
15,396.1572 FTM |
0.3886 USD |
0.3886 USD |
0.4043 USD |
0.3909 USD |
| 2025-07-19 |
0.3786 USD |
7,414.7880 FTM |
0.3777 USD |
0.3777 USD |
0.3810 USD |
0.3810 USD |
| 2025-07-18 |
0.3962 USD |
64,559.7333 FTM |
0.3757 USD |
0.3712 USD |
0.4166 USD |
0.3712 USD |
| 2025-07-17 |
0.3696 USD |
97,734.6064 FTM |
0.3866 USD |
0.3515 USD |
0.3920 USD |
0.3920 USD |
| 2025-07-16 |
0.3827 USD |
25,888.8133 FTM |
0.3795 USD |
0.3750 USD |
0.3900 USD |
0.3892 USD |
| 2025-07-15 |
0.3415 USD |
101.6800 FTM |
0.3430 USD |
0.3409 USD |
0.3430 USD |
0.3409 USD |
| 2025-07-14 |
0.3503 USD |
14,415.4723 FTM |
0.3432 USD |
0.3432 USD |
0.3795 USD |
0.3433 USD |
| 2025-07-13 |
0.3600 USD |
13,061.6103 FTM |
0.3466 USD |
0.3466 USD |
0.3795 USD |
0.3795 USD |
| 2025-07-12 |
0.3556 USD |
21,071.2749 FTM |
0.3536 USD |
0.3453 USD |
0.3786 USD |
0.3453 USD |
| 2025-07-11 |
0.3555 USD |
40,275.3531 FTM |
0.3667 USD |
0.3363 USD |
0.3789 USD |
0.3604 USD |
| 2025-07-10 |
0.3616 USD |
80,072.5589 FTM |
0.3133 USD |
0.3133 USD |
0.3795 USD |
0.3725 USD |
| 2025-07-09 |
0.3106 USD |
4,338.3001 FTM |
0.3055 USD |
0.2973 USD |
0.3159 USD |
0.3159 USD |