Identifier on Bitstamp: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-15 |
0.5257 USD |
1,813.8047 FTM |
0.5467 USD |
0.5121 USD |
0.5600 USD |
0.5121 USD |
| 2025-02-14 |
0.5492 USD |
9,414.0751 FTM |
0.5390 USD |
0.5390 USD |
0.5542 USD |
0.5542 USD |
| 2025-02-13 |
0.5434 USD |
260,336.5030 FTM |
0.5522 USD |
0.5383 USD |
0.5800 USD |
0.5469 USD |
| 2025-02-12 |
0.4987 USD |
150,651.5365 FTM |
0.4660 USD |
0.4505 USD |
0.5600 USD |
0.5485 USD |
| 2025-02-11 |
0.4618 USD |
21,863.5489 FTM |
0.4499 USD |
0.4314 USD |
0.4709 USD |
0.4474 USD |
| 2025-02-10 |
0.4160 USD |
35,613.2203 FTM |
0.4069 USD |
0.4069 USD |
0.4400 USD |
0.4314 USD |
| 2025-02-09 |
0.4084 USD |
55,519.1845 FTM |
0.4051 USD |
0.4016 USD |
0.4163 USD |
0.4016 USD |
| 2025-02-08 |
0.3932 USD |
264,104.9818 FTM |
0.4028 USD |
0.3745 USD |
0.4194 USD |
0.4181 USD |
| 2025-02-07 |
0.4117 USD |
94,130.8970 FTM |
0.4336 USD |
0.3859 USD |
0.4374 USD |
0.3916 USD |
| 2025-02-06 |
0.4409 USD |
55,916.7083 FTM |
0.4429 USD |
0.4202 USD |
0.4700 USD |
0.4202 USD |
| 2025-02-05 |
0.4330 USD |
27,301.6972 FTM |
0.4693 USD |
0.4250 USD |
0.4808 USD |
0.4279 USD |
| 2025-02-04 |
0.4312 USD |
43,707.6766 FTM |
0.4672 USD |
0.4106 USD |
0.4672 USD |
0.4106 USD |
| 2025-02-03 |
0.4001 USD |
436,299.6459 FTM |
0.4222 USD |
0.3300 USD |
0.4712 USD |
0.4524 USD |
| 2025-02-02 |
0.4611 USD |
303,156.7297 FTM |
0.5013 USD |
0.4222 USD |
0.5152 USD |
0.4335 USD |
| 2025-02-01 |
0.5152 USD |
168,876.2585 FTM |
0.5584 USD |
0.4886 USD |
0.5595 USD |
0.4886 USD |
| 2025-01-31 |
0.5768 USD |
125,827.3049 FTM |
0.5330 USD |
0.5100 USD |
0.6058 USD |
0.5594 USD |
| 2025-01-30 |
0.5216 USD |
81,802.2798 FTM |
0.4970 USD |
0.4930 USD |
0.5341 USD |
0.5228 USD |
| 2025-01-29 |
0.4655 USD |
192,007.2393 FTM |
0.4464 USD |
0.4383 USD |
0.4900 USD |
0.4867 USD |
| 2025-01-28 |
0.4603 USD |
43,284.4559 FTM |
0.4933 USD |
0.4359 USD |
0.4933 USD |
0.4383 USD |
| 2025-01-27 |
0.4917 USD |
1,469,980.7319 FTM |
0.5104 USD |
0.4624 USD |
0.5245 USD |
0.4696 USD |
| 2025-01-26 |
0.5524 USD |
488,156.2564 FTM |
0.5415 USD |
0.5300 USD |
0.5596 USD |
0.5312 USD |
| 2025-01-25 |
0.5399 USD |
58,050.2309 FTM |
0.5318 USD |
0.5312 USD |
0.5489 USD |
0.5315 USD |
| 2025-01-24 |
0.5510 USD |
1,037,595.5938 FTM |
0.5776 USD |
0.5278 USD |
0.5784 USD |
0.5278 USD |
| 2025-01-23 |
0.5786 USD |
163,635.2505 FTM |
0.5920 USD |
0.5602 USD |
0.5982 USD |
0.5755 USD |
| 2025-01-22 |
0.6276 USD |
216,504.1300 FTM |
0.6151 USD |
0.6040 USD |
0.6503 USD |
0.6040 USD |
| 2025-01-21 |
0.5824 USD |
186,938.9014 FTM |
0.5135 USD |
0.4761 USD |
0.6373 USD |
0.6075 USD |
| 2025-01-20 |
0.5548 USD |
517,545.7649 FTM |
0.5572 USD |
0.5050 USD |
0.6000 USD |
0.5221 USD |
| 2025-01-19 |
0.6056 USD |
717,962.7883 FTM |
0.6823 USD |
0.5400 USD |
0.6823 USD |
0.5593 USD |
| 2025-01-18 |
0.6858 USD |
68,448.0503 FTM |
0.7619 USD |
0.6677 USD |
0.7619 USD |
0.6756 USD |
| 2025-01-17 |
0.7861 USD |
49,533.4435 FTM |
0.7697 USD |
0.7689 USD |
0.8140 USD |
0.7693 USD |
| 2025-01-16 |
0.7928 USD |
261,504.2370 FTM |
0.8314 USD |
0.7644 USD |
0.8387 USD |
0.7892 USD |
| 2025-01-15 |
0.7910 USD |
204,756.0640 FTM |
0.7200 USD |
0.7001 USD |
0.8508 USD |
0.8188 USD |
| 2025-01-14 |
0.6721 USD |
654,351.7562 FTM |
0.6682 USD |
0.6682 USD |
0.7148 USD |
0.7082 USD |
| 2025-01-13 |
0.6671 USD |
341,268.5712 FTM |
0.7018 USD |
0.5933 USD |
0.8000 USD |
0.6682 USD |
| 2025-01-12 |
0.6994 USD |
117,252.6822 FTM |
0.7203 USD |
0.6903 USD |
0.7203 USD |
0.6968 USD |
| 2025-01-11 |
0.7087 USD |
195,757.1848 FTM |
0.7006 USD |
0.6852 USD |
0.7321 USD |
0.7203 USD |
| 2025-01-10 |
0.6967 USD |
318,249.5521 FTM |
0.6470 USD |
0.6453 USD |
0.7600 USD |
0.7050 USD |
| 2025-01-09 |
0.6531 USD |
89,870.4988 FTM |
0.6764 USD |
0.6186 USD |
0.6869 USD |
0.6514 USD |
| 2025-01-08 |
0.6609 USD |
235,268.3760 FTM |
0.6945 USD |
0.6200 USD |
0.6946 USD |
0.6902 USD |
| 2025-01-07 |
0.7512 USD |
491,071.5387 FTM |
0.7764 USD |
0.6889 USD |
0.8155 USD |
0.6957 USD |
| 2025-01-06 |
0.7978 USD |
381,822.9434 FTM |
0.8296 USD |
0.7639 USD |
0.8421 USD |
0.7838 USD |
| 2025-01-05 |
0.8267 USD |
195,246.2986 FTM |
0.8449 USD |
0.8114 USD |
0.8554 USD |
0.8316 USD |
| 2025-01-04 |
0.8578 USD |
90,193.3773 FTM |
0.8526 USD |
0.8292 USD |
0.8708 USD |
0.8504 USD |
| 2025-01-03 |
0.8072 USD |
322,464.9896 FTM |
0.7817 USD |
0.7551 USD |
0.8719 USD |
0.8700 USD |
| 2025-01-02 |
0.8037 USD |
209,680.0117 FTM |
0.7936 USD |
0.7500 USD |
0.8625 USD |
0.7742 USD |
| 2025-01-01 |
0.7247 USD |
251,024.1764 FTM |
0.6850 USD |
0.6625 USD |
0.8238 USD |
0.8225 USD |
| 2024-12-31 |
0.7170 USD |
5,868,009.2347 FTM |
0.7260 USD |
0.6755 USD |
0.7386 USD |
0.6786 USD |