Identifier on Bitstamp: ftmusd
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 |