Identifier on Gemini: ftmrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1093 USD |
1,350.0604 FTM |
0.0998 USD |
0.0983 USD |
0.0998 USD |
0.0983 USD |
| 2025-12-04 |
0.0984 USD |
30,979.0867 FTM |
0.0985 USD |
0.0984 USD |
0.0984 USD |
0.0984 USD |
| 2025-12-03 |
0.0986 USD |
8,883.4833 FTM |
0.1152 USD |
0.0951 USD |
0.0999 USD |
0.0951 USD |
| 2025-12-02 |
0.1152 USD |
25,475.7403 FTM |
0.1067 USD |
0.0970 USD |
0.0970 USD |
0.1152 USD |
| 2025-12-01 |
0.1016 USD |
115,463.1578 FTM |
0.1089 USD |
0.0970 USD |
0.1001 USD |
0.1016 USD |
| 2025-11-30 |
0.1089 USD |
1,459.4915 FTM |
0.1098 USD |
0.1000 USD |
0.1080 USD |
0.1089 USD |
| 2025-11-29 |
0.1098 USD |
14,353.3429 FTM |
0.1097 USD |
0.1002 USD |
0.1002 USD |
0.1098 USD |
| 2025-11-28 |
0.1097 USD |
10,448.6284 FTM |
0.1121 USD |
0.1001 USD |
0.1020 USD |
0.1097 USD |
| 2025-11-27 |
0.1121 USD |
1,615.3112 FTM |
0.1177 USD |
0.1020 USD |
0.1120 USD |
0.1121 USD |
| 2025-11-26 |
0.1177 USD |
18,216.1164 FTM |
0.1079 USD |
0.1070 USD |
0.1070 USD |
0.1177 USD |
| 2025-11-25 |
0.1178 USD |
1,255.5016 FTM |
0.1091 USD |
0.1009 USD |
0.1009 USD |
0.1178 USD |
| 2025-11-24 |
0.1095 USD |
6,179.4178 FTM |
0.1088 USD |
0.1077 USD |
0.1077 USD |
0.1095 USD |
| 2025-11-23 |
0.1142 USD |
15,855.3511 FTM |
0.0998 USD |
0.0998 USD |
0.0998 USD |
0.1142 USD |
| 2025-11-22 |
0.0998 USD |
37,407.2505 FTM |
0.1050 USD |
0.0991 USD |
0.0998 USD |
0.0998 USD |
| 2025-11-21 |
0.1050 USD |
80,877.3754 FTM |
0.1198 USD |
0.1000 USD |
0.1050 USD |
0.1050 USD |
| 2025-11-20 |
0.1198 USD |
21,443.5279 FTM |
0.1157 USD |
0.1120 USD |
0.1121 USD |
0.1198 USD |
| 2025-11-19 |
0.1157 USD |
57,208.6926 FTM |
0.1278 USD |
0.1121 USD |
0.1194 USD |
0.1198 USD |
| 2025-11-18 |
0.1295 USD |
107,323.7304 FTM |
0.1200 USD |
0.1113 USD |
0.1116 USD |
0.1288 USD |
| 2025-11-17 |
0.1200 USD |
35,108.7118 FTM |
0.1284 USD |
0.1200 USD |
0.1251 USD |
0.1200 USD |
| 2025-11-16 |
0.1284 USD |
10,204.8566 FTM |
0.1350 USD |
0.1284 USD |
0.1284 USD |
0.1284 USD |
| 2025-11-15 |
0.1350 USD |
8,616.3123 FTM |
0.1333 USD |
0.1302 USD |
0.1304 USD |
0.1357 USD |
| 2025-11-14 |
0.1350 USD |
15,887.0567 FTM |
0.1523 USD |
0.1305 USD |
0.1350 USD |
0.1351 USD |
| 2025-11-13 |
0.1523 USD |
36,128.4802 FTM |
0.1499 USD |
0.1400 USD |
0.1423 USD |
0.1523 USD |
| 2025-11-12 |
0.1470 USD |
13,164.0420 FTM |
0.1454 USD |
0.1395 USD |
0.1401 USD |
0.1470 USD |
| 2025-11-11 |
0.1454 USD |
24,789.5628 FTM |
0.1536 USD |
0.1454 USD |
0.1454 USD |
0.1454 USD |
| 2025-11-10 |
0.1500 USD |
16,725.3408 FTM |
0.1500 USD |
0.1500 USD |
0.1500 USD |
0.1500 USD |
| 2025-11-09 |
0.1598 USD |
30,799.4716 FTM |
0.1812 USD |
0.1535 USD |
0.1656 USD |
0.1598 USD |
| 2025-11-08 |
0.1812 USD |
76,266.3287 FTM |
0.1544 USD |
0.1455 USD |
0.1455 USD |
0.1800 USD |
| 2025-11-07 |
0.1402 USD |
42,234.2508 FTM |
0.1295 USD |
0.1172 USD |
0.1221 USD |
0.1402 USD |
| 2025-11-06 |
0.1368 USD |
9,543.5336 FTM |
0.1277 USD |
0.1277 USD |
0.1368 USD |
0.1368 USD |
| 2025-11-05 |
0.1277 USD |
34,072.0810 FTM |
0.1177 USD |
0.1175 USD |
0.1223 USD |
0.1277 USD |
| 2025-11-04 |
0.1175 USD |
23,832.6188 FTM |
0.1277 USD |
0.1101 USD |
0.1178 USD |
0.1175 USD |
| 2025-11-03 |
0.1300 USD |
16,996.6718 FTM |
0.1402 USD |
0.1277 USD |
0.1277 USD |
0.1300 USD |
| 2025-11-02 |
0.1540 USD |
34,589.6465 FTM |
0.1565 USD |
0.1302 USD |
0.1398 USD |
0.1540 USD |
| 2025-11-01 |
0.1565 USD |
18,431.2923 FTM |
0.1433 USD |
0.1422 USD |
0.1433 USD |
0.1565 USD |
| 2025-10-31 |
0.1383 USD |
9,413.9402 FTM |
0.1500 USD |
0.1383 USD |
0.1383 USD |
0.1383 USD |
| 2025-10-30 |
0.1500 USD |
77,797.6510 FTM |
0.1600 USD |
0.1454 USD |
0.1454 USD |
0.1454 USD |
| 2025-10-29 |
0.1600 USD |
6,500.9615 FTM |
0.1650 USD |
0.1600 USD |
0.1600 USD |
0.1600 USD |
| 2025-10-28 |
0.1631 USD |
9,729.6702 FTM |
0.1653 USD |
0.1630 USD |
0.1631 USD |
0.1631 USD |
| 2025-10-27 |
0.1639 USD |
25,615.9547 FTM |
0.1722 USD |
0.1637 USD |
0.1637 USD |
0.1713 USD |
| 2025-10-26 |
0.1722 USD |
54,254.9495 FTM |
0.1601 USD |
0.1601 USD |
0.1632 USD |
0.1722 USD |
| 2025-10-25 |
0.1601 USD |
80,269.2906 FTM |
0.1650 USD |
0.1600 USD |
0.1601 USD |
0.1601 USD |
| 2025-10-24 |
0.1650 USD |
2,336.8498 FTM |
0.1669 USD |
0.1607 USD |
0.1607 USD |
0.1695 USD |
| 2025-10-23 |
0.1636 USD |
22,254.2429 FTM |
0.1600 USD |
0.1600 USD |
0.1600 USD |
0.1680 USD |
| 2025-10-22 |
0.1662 USD |
17,958.3907 FTM |
0.1747 USD |
0.1662 USD |
0.1673 USD |
0.1662 USD |
| 2025-10-21 |
0.1730 USD |
46,242.0865 FTM |
0.1855 USD |
0.1684 USD |
0.1708 USD |
0.1730 USD |
| 2025-10-20 |
0.1855 USD |
26,573.4103 FTM |
0.1885 USD |
0.1812 USD |
0.1848 USD |
0.1855 USD |
| 2025-10-19 |
0.1886 USD |
21,233.4411 FTM |
0.1714 USD |
0.1682 USD |
0.1682 USD |
0.1886 USD |
| 2025-10-18 |
0.1714 USD |
20,592.7606 FTM |
0.1725 USD |
0.1684 USD |
0.1684 USD |
0.1714 USD |
| 2025-10-17 |
0.1722 USD |
105,855.4698 FTM |
0.1800 USD |
0.1566 USD |
0.1670 USD |
0.1716 USD |