Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-30 |
0.2437 USD |
85,930.1785 FTM |
0.2485 USD |
0.2389 USD |
0.2485 USD |
0.2438 USD |
| 2023-10-29 |
0.2417 USD |
270,269.1924 FTM |
0.2319 USD |
0.2319 USD |
0.2509 USD |
0.2509 USD |
| 2023-10-28 |
0.2338 USD |
76,102.0925 FTM |
0.2282 USD |
0.2279 USD |
0.2358 USD |
0.2344 USD |
| 2023-10-27 |
0.2292 USD |
90,447.8545 FTM |
0.2237 USD |
0.2191 USD |
0.2323 USD |
0.2279 USD |
| 2023-10-26 |
0.2308 USD |
243,334.3538 FTM |
0.2268 USD |
0.2163 USD |
0.2399 USD |
0.2253 USD |
| 2023-10-25 |
0.2313 USD |
160,938.3645 FTM |
0.2258 USD |
0.2229 USD |
0.2365 USD |
0.2253 USD |
| 2023-10-24 |
0.2315 USD |
351,287.1417 FTM |
0.2317 USD |
0.2190 USD |
0.2400 USD |
0.2240 USD |
| 2023-10-23 |
0.2231 USD |
274,145.6994 FTM |
0.2089 USD |
0.2082 USD |
0.2314 USD |
0.2262 USD |
| 2023-10-22 |
0.2009 USD |
94,413.7929 FTM |
0.2017 USD |
0.1980 USD |
0.2050 USD |
0.2032 USD |
| 2023-10-21 |
0.1951 USD |
177,700.1605 FTM |
0.1828 USD |
0.1828 USD |
0.2061 USD |
0.1985 USD |
| 2023-10-20 |
0.1804 USD |
64,253.8911 FTM |
0.1769 USD |
0.1769 USD |
0.1830 USD |
0.1824 USD |
| 2023-10-19 |
0.1756 USD |
193,511.2355 FTM |
0.1752 USD |
0.1733 USD |
0.1777 USD |
0.1762 USD |
| 2023-10-18 |
0.1773 USD |
55,792.4480 FTM |
0.1768 USD |
0.1748 USD |
0.1784 USD |
0.1762 USD |
| 2023-10-17 |
0.1779 USD |
124,625.3180 FTM |
0.1847 USD |
0.1760 USD |
0.1847 USD |
0.1774 USD |
| 2023-10-16 |
0.1898 USD |
65,772.3478 FTM |
0.1858 USD |
0.1852 USD |
0.1927 USD |
0.1865 USD |
| 2023-10-15 |
0.1836 USD |
3,941.5472 FTM |
0.1832 USD |
0.1832 USD |
0.1857 USD |
0.1846 USD |
| 2023-10-14 |
0.1849 USD |
5,411.8345 FTM |
0.1860 USD |
0.1837 USD |
0.1860 USD |
0.1842 USD |
| 2023-10-13 |
0.1841 USD |
4,671.0379 FTM |
0.1808 USD |
0.1807 USD |
0.1863 USD |
0.1835 USD |
| 2023-10-12 |
0.1807 USD |
44,862.8555 FTM |
0.1820 USD |
0.1792 USD |
0.1820 USD |
0.1807 USD |
| 2023-10-11 |
0.1808 USD |
4,316.7657 FTM |
0.1822 USD |
0.1793 USD |
0.1826 USD |
0.1815 USD |
| 2023-10-10 |
0.1823 USD |
11,135.6586 FTM |
0.1814 USD |
0.1811 USD |
0.1833 USD |
0.1823 USD |
| 2023-10-09 |
0.1825 USD |
96,378.8112 FTM |
0.1915 USD |
0.1800 USD |
0.1915 USD |
0.1826 USD |
| 2023-10-08 |
0.1914 USD |
17,135.5802 FTM |
0.1921 USD |
0.1902 USD |
0.1926 USD |
0.1926 USD |
| 2023-10-07 |
0.1939 USD |
35,432.5529 FTM |
0.1939 USD |
0.1927 USD |
0.1969 USD |
0.1930 USD |
| 2023-10-06 |
0.1926 USD |
9,556.1665 FTM |
0.1930 USD |
0.1907 USD |
0.1960 USD |
0.1952 USD |
| 2023-10-05 |
0.1962 USD |
19,350.0398 FTM |
0.2000 USD |
0.1936 USD |
0.2000 USD |
0.1936 USD |
| 2023-10-04 |
0.1976 USD |
21,872.1669 FTM |
0.1929 USD |
0.1929 USD |
0.2019 USD |
0.2018 USD |
| 2023-10-03 |
0.1995 USD |
73,940.6487 FTM |
0.2003 USD |
0.1979 USD |
0.2015 USD |
0.1998 USD |
| 2023-10-02 |
0.2050 USD |
32,380.9481 FTM |
0.2080 USD |
0.1986 USD |
0.2091 USD |
0.1986 USD |
| 2023-10-01 |
0.2050 USD |
45,409.6978 FTM |
0.1995 USD |
0.1995 USD |
0.2869 USD |
0.2073 USD |
| 2023-09-30 |
0.1990 USD |
114,362.9708 FTM |
0.1956 USD |
0.1956 USD |
0.2014 USD |
0.2005 USD |
| 2023-09-29 |
0.1924 USD |
65,728.4206 FTM |
0.1911 USD |
0.1911 USD |
0.1949 USD |
0.1938 USD |
| 2023-09-28 |
0.1875 USD |
14,991.9360 FTM |
0.1868 USD |
0.1868 USD |
0.1897 USD |
0.1889 USD |
| 2023-09-27 |
0.1876 USD |
38,622.5565 FTM |
0.1868 USD |
0.1850 USD |
0.1900 USD |
0.1852 USD |
| 2023-09-26 |
0.1890 USD |
60,693.1770 FTM |
0.1912 USD |
0.1876 USD |
0.1914 USD |
0.1879 USD |
| 2023-09-25 |
0.1874 USD |
5,446.7057 FTM |
0.1846 USD |
0.1846 USD |
0.1897 USD |
0.1897 USD |
| 2023-09-24 |
0.1879 USD |
352.1853 FTM |
0.1876 USD |
0.1876 USD |
0.1891 USD |
0.1879 USD |
| 2023-09-23 |
0.1881 USD |
1,764.7770 FTM |
0.1882 USD |
0.1871 USD |
0.1887 USD |
0.1884 USD |
| 2023-09-22 |
0.1884 USD |
59,453.8687 FTM |
0.1888 USD |
0.1869 USD |
0.1890 USD |
0.1874 USD |
| 2023-09-21 |
0.1907 USD |
82,196.5116 FTM |
0.1952 USD |
0.1875 USD |
0.1952 USD |
0.1888 USD |
| 2023-09-20 |
0.1934 USD |
25,791.6744 FTM |
0.1941 USD |
0.1912 USD |
0.1949 USD |
0.1941 USD |
| 2023-09-19 |
0.1920 USD |
36,100.0857 FTM |
0.1901 USD |
0.1897 USD |
0.1949 USD |
0.1944 USD |
| 2023-09-18 |
0.1939 USD |
14,914.9485 FTM |
0.1898 USD |
0.1898 USD |
0.1964 USD |
0.1905 USD |
| 2023-09-17 |
0.1924 USD |
44,877.6253 FTM |
0.1946 USD |
0.1870 USD |
0.1979 USD |
0.1904 USD |
| 2023-09-16 |
0.1956 USD |
50,661.4833 FTM |
0.1957 USD |
0.1950 USD |
0.1979 USD |
0.1976 USD |
| 2023-09-15 |
0.1919 USD |
63,337.3364 FTM |
0.1925 USD |
0.1912 USD |
0.1936 USD |
0.1936 USD |
| 2023-09-14 |
0.1935 USD |
401,945.0542 FTM |
0.1916 USD |
0.1901 USD |
0.1953 USD |
0.1921 USD |
| 2023-09-13 |
0.1906 USD |
274,397.8278 FTM |
0.1874 USD |
0.1853 USD |
0.1929 USD |
0.1915 USD |
| 2023-09-12 |
0.1896 USD |
81,467.8280 FTM |
0.1875 USD |
0.1875 USD |
0.1934 USD |
0.1878 USD |
| 2023-09-11 |
0.1879 USD |
59,199.0049 FTM |
0.1911 USD |
0.1832 USD |
0.1919 USD |
0.1864 USD |