Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.3019 USD |
4,057.3198 FTM |
0.3018 USD |
0.3018 USD |
0.3019 USD |
0.3019 USD |
| 2025-07-07 |
0.3099 USD |
2,466.0000 FTM |
0.3099 USD |
0.3099 USD |
0.3099 USD |
0.3099 USD |
| 2025-07-06 |
0.3331 USD |
622.2904 FTM |
0.0000 USD |
0.3331 USD |
0.3331 USD |
0.3331 USD |
| 2025-07-05 |
0.3331 USD |
622.2904 FTM |
0.3331 USD |
0.3331 USD |
0.3331 USD |
0.3331 USD |
| 2025-07-04 |
0.3170 USD |
34,115.6494 FTM |
0.3218 USD |
0.2975 USD |
0.3291 USD |
0.2975 USD |
| 2025-07-03 |
0.3280 USD |
45,736.9374 FTM |
0.3228 USD |
0.3228 USD |
0.3400 USD |
0.3293 USD |
| 2025-07-02 |
0.3154 USD |
15,555.8067 FTM |
0.2955 USD |
0.2955 USD |
0.3300 USD |
0.3300 USD |
| 2025-07-01 |
0.3013 USD |
26,077.5020 FTM |
0.3118 USD |
0.2855 USD |
0.3125 USD |
0.2855 USD |
| 2025-06-30 |
0.2930 USD |
148,278.3570 FTM |
0.3326 USD |
0.2800 USD |
0.3326 USD |
0.3127 USD |
| 2025-06-29 |
0.3173 USD |
16,008.5562 FTM |
0.3151 USD |
0.3120 USD |
0.3192 USD |
0.3160 USD |
| 2025-06-28 |
0.3061 USD |
30,515.3096 FTM |
0.3192 USD |
0.3020 USD |
0.3192 USD |
0.3081 USD |
| 2025-06-27 |
0.3144 USD |
1,810.1616 FTM |
0.3251 USD |
0.3062 USD |
0.3251 USD |
0.3062 USD |
| 2025-06-26 |
0.3063 USD |
28,111.8315 FTM |
0.3170 USD |
0.2979 USD |
0.3170 USD |
0.3020 USD |
| 2025-06-25 |
0.3223 USD |
65,870.2841 FTM |
0.3389 USD |
0.3139 USD |
0.3480 USD |
0.3140 USD |
| 2025-06-24 |
0.3363 USD |
30,722.3343 FTM |
0.3200 USD |
0.3200 USD |
0.3480 USD |
0.3480 USD |
| 2025-06-23 |
0.2890 USD |
156,894.1293 FTM |
0.2783 USD |
0.2594 USD |
0.3200 USD |
0.3200 USD |
| 2025-06-22 |
0.2605 USD |
132,384.2111 FTM |
0.2612 USD |
0.2314 USD |
0.2819 USD |
0.2510 USD |
| 2025-06-21 |
0.2698 USD |
82,948.3309 FTM |
0.2778 USD |
0.2512 USD |
0.2779 USD |
0.2563 USD |
| 2025-06-20 |
0.2979 USD |
59,698.6897 FTM |
0.3200 USD |
0.2831 USD |
0.3296 USD |
0.3138 USD |
| 2025-06-19 |
0.3116 USD |
107,661.2100 FTM |
0.3259 USD |
0.2878 USD |
0.3296 USD |
0.3200 USD |
| 2025-06-18 |
0.2835 USD |
1,202,643.2441 FTM |
0.3222 USD |
0.2011 USD |
0.3279 USD |
0.2841 USD |
| 2025-06-17 |
0.2847 USD |
1,131,403.0021 FTM |
0.3358 USD |
0.2011 USD |
0.3457 USD |
0.3200 USD |
| 2025-06-16 |
0.3489 USD |
46,478.8429 FTM |
0.3383 USD |
0.3383 USD |
0.3553 USD |
0.3553 USD |
| 2025-06-15 |
0.3348 USD |
2,215.5670 FTM |
0.3371 USD |
0.3333 USD |
0.3478 USD |
0.3345 USD |
| 2025-06-14 |
0.3341 USD |
12,015.1609 FTM |
0.3347 USD |
0.3315 USD |
0.3478 USD |
0.3371 USD |
| 2025-06-13 |
0.3387 USD |
58,414.9745 FTM |
0.3612 USD |
0.3216 USD |
0.3800 USD |
0.3244 USD |
| 2025-06-12 |
0.3761 USD |
9,202.5963 FTM |
0.3800 USD |
0.3610 USD |
0.3800 USD |
0.3634 USD |
| 2025-06-11 |
0.3827 USD |
3,441.6703 FTM |
0.4137 USD |
0.3780 USD |
0.4137 USD |
0.3780 USD |
| 2025-06-10 |
0.3829 USD |
1,177.7294 FTM |
0.4213 USD |
0.3821 USD |
0.4213 USD |
0.4213 USD |
| 2025-06-09 |
0.3827 USD |
4,582.0706 FTM |
0.3831 USD |
0.3792 USD |
0.3831 USD |
0.3821 USD |
| 2025-06-08 |
0.3813 USD |
1,788.2040 FTM |
0.3790 USD |
0.3790 USD |
0.3831 USD |
0.3831 USD |
| 2025-06-07 |
0.3805 USD |
10,986.7855 FTM |
0.3780 USD |
0.3780 USD |
0.4300 USD |
0.4300 USD |
| 2025-06-06 |
0.3837 USD |
2,068.6533 FTM |
0.3816 USD |
0.3780 USD |
0.4130 USD |
0.3780 USD |
| 2025-06-05 |
0.3845 USD |
5,100.0000 FTM |
0.3873 USD |
0.3816 USD |
0.3873 USD |
0.3816 USD |
| 2025-06-04 |
0.4045 USD |
10,298.8064 FTM |
0.4112 USD |
0.3940 USD |
0.4112 USD |
0.3940 USD |
| 2025-06-03 |
0.4115 USD |
56,314.0383 FTM |
0.4182 USD |
0.4056 USD |
0.4196 USD |
0.4056 USD |
| 2025-06-02 |
0.3957 USD |
15,486.4245 FTM |
0.3980 USD |
0.3891 USD |
0.4166 USD |
0.4054 USD |
| 2025-06-01 |
0.3880 USD |
48,542.3821 FTM |
0.3897 USD |
0.3800 USD |
0.4015 USD |
0.4015 USD |
| 2025-05-31 |
0.3882 USD |
75,925.9459 FTM |
0.3904 USD |
0.3800 USD |
0.3979 USD |
0.3944 USD |
| 2025-05-30 |
0.4081 USD |
93,557.3360 FTM |
0.4372 USD |
0.3900 USD |
0.4372 USD |
0.4016 USD |
| 2025-05-29 |
0.4448 USD |
42,277.5122 FTM |
0.4527 USD |
0.4347 USD |
0.4527 USD |
0.4370 USD |
| 2025-05-28 |
0.4374 USD |
31,130.0232 FTM |
0.4463 USD |
0.4293 USD |
0.4463 USD |
0.4360 USD |