Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
0.5114 USD |
12,291.8353 FTM |
0.5096 USD |
0.5096 USD |
0.5114 USD |
0.5114 USD |
| 2025-05-20 |
0.5249 USD |
129,582.3444 FTM |
0.5034 USD |
0.4925 USD |
0.5000 USD |
0.5249 USD |
| 2025-05-19 |
0.5034 USD |
41,925.0926 FTM |
0.5200 USD |
0.4984 USD |
0.5017 USD |
0.5176 USD |
| 2025-05-18 |
0.5099 USD |
81,018.0162 FTM |
0.4986 USD |
0.4955 USD |
0.4986 USD |
0.5129 USD |
| 2025-05-17 |
0.4986 USD |
203,150.4276 FTM |
0.5212 USD |
0.4856 USD |
0.4980 USD |
0.4936 USD |
| 2025-05-16 |
0.5225 USD |
71,103.4192 FTM |
0.5343 USD |
0.5178 USD |
0.5376 USD |
0.5225 USD |
| 2025-05-15 |
0.5442 USD |
568,423.4504 FTM |
0.5732 USD |
0.5288 USD |
0.5419 USD |
0.5399 USD |
| 2025-05-14 |
0.5723 USD |
623,186.0895 FTM |
0.5964 USD |
0.5675 USD |
0.5757 USD |
0.5721 USD |
| 2025-05-13 |
0.5951 USD |
343,256.5343 FTM |
0.5848 USD |
0.5489 USD |
0.5600 USD |
0.5982 USD |
| 2025-05-12 |
0.5811 USD |
254,709.6691 FTM |
0.5784 USD |
0.5600 USD |
0.5802 USD |
0.5811 USD |
| 2025-05-11 |
0.5797 USD |
232,550.3186 FTM |
0.6137 USD |
0.5113 USD |
0.5749 USD |
0.5742 USD |
| 2025-05-10 |
0.5919 USD |
211,919.8762 FTM |
0.5865 USD |
0.5760 USD |
0.5811 USD |
0.5907 USD |
| 2025-05-09 |
0.5806 USD |
248,596.8639 FTM |
0.5638 USD |
0.5607 USD |
0.5730 USD |
0.5806 USD |
| 2025-05-08 |
0.5541 USD |
104,709.0250 FTM |
0.5118 USD |
0.5074 USD |
0.5121 USD |
0.5580 USD |
| 2025-05-07 |
0.5118 USD |
22,259.8150 FTM |
0.5091 USD |
0.4772 USD |
0.4971 USD |
0.5084 USD |
| 2025-05-06 |
0.5058 USD |
59,843.5781 FTM |
0.5112 USD |
0.4892 USD |
0.4953 USD |
0.5063 USD |
| 2025-05-05 |
0.5134 USD |
55,778.3978 FTM |
0.5182 USD |
0.5034 USD |
0.5100 USD |
0.5171 USD |
| 2025-05-04 |
0.5213 USD |
35,037.1380 FTM |
0.5470 USD |
0.5154 USD |
0.5199 USD |
0.5245 USD |
| 2025-05-03 |
0.5474 USD |
28,242.2970 FTM |
0.5801 USD |
0.5288 USD |
0.5482 USD |
0.5474 USD |
| 2025-05-02 |
0.5802 USD |
129,789.7629 FTM |
0.5713 USD |
0.5375 USD |
0.5427 USD |
0.5780 USD |
| 2025-05-01 |
0.5713 USD |
511,731.8653 FTM |
0.4921 USD |
0.4921 USD |
0.4928 USD |
0.5713 USD |
| 2025-04-30 |
0.4934 USD |
183,965.4571 FTM |
0.5104 USD |
0.4626 USD |
0.4861 USD |
0.4929 USD |
| 2025-04-29 |
0.5155 USD |
51,682.4676 FTM |
0.5203 USD |
0.5112 USD |
0.5123 USD |
0.5188 USD |
| 2025-04-28 |
0.5177 USD |
80,477.5456 FTM |
0.5191 USD |
0.5050 USD |
0.5132 USD |
0.5184 USD |
| 2025-04-27 |
0.5191 USD |
86,885.7114 FTM |
0.5366 USD |
0.5113 USD |
0.5138 USD |
0.5191 USD |
| 2025-04-26 |
0.5386 USD |
169,840.4452 FTM |
0.5333 USD |
0.5135 USD |
0.5333 USD |
0.5386 USD |
| 2025-04-25 |
0.5333 USD |
195,126.7746 FTM |
0.5102 USD |
0.4977 USD |
0.5032 USD |
0.5333 USD |
| 2025-04-24 |
0.5029 USD |
104,682.9775 FTM |
0.5094 USD |
0.4857 USD |
0.4930 USD |
0.5064 USD |
| 2025-04-23 |
0.5094 USD |
89,376.9149 FTM |
0.5130 USD |
0.5014 USD |
0.5100 USD |
0.5126 USD |
| 2025-04-22 |
0.5024 USD |
123,754.1624 FTM |
0.4541 USD |
0.4476 USD |
0.4559 USD |
0.5033 USD |
| 2025-04-21 |
0.4603 USD |
172,650.2346 FTM |
0.4655 USD |
0.4488 USD |
0.4527 USD |
0.4603 USD |
| 2025-04-20 |
0.4707 USD |
70,343.7054 FTM |
0.4788 USD |
0.4589 USD |
0.4628 USD |
0.4676 USD |
| 2025-04-19 |
0.4764 USD |
29,331.4439 FTM |
0.4577 USD |
0.4539 USD |
0.4583 USD |
0.4765 USD |
| 2025-04-18 |
0.4648 USD |
111,901.2431 FTM |
0.4666 USD |
0.4606 USD |
0.4610 USD |
0.4648 USD |
| 2025-04-17 |
0.4715 USD |
125,358.2575 FTM |
0.4660 USD |
0.4620 USD |
0.4678 USD |
0.4690 USD |
| 2025-04-16 |
0.4697 USD |
95,862.2346 FTM |
0.4721 USD |
0.4607 USD |
0.4665 USD |
0.4697 USD |
| 2025-04-15 |
0.4779 USD |
65,400.0666 FTM |
0.4965 USD |
0.4537 USD |
0.4641 USD |
0.4780 USD |
| 2025-04-14 |
0.4999 USD |
130,636.7718 FTM |
0.4874 USD |
0.4790 USD |
0.4888 USD |
0.4999 USD |
| 2025-04-13 |
0.4806 USD |
115,011.7665 FTM |
0.5275 USD |
0.4845 USD |
0.4870 USD |
0.4870 USD |
| 2025-04-12 |
0.5298 USD |
176,003.7162 FTM |
0.4807 USD |
0.4806 USD |
0.4807 USD |
0.5339 USD |
| 2025-04-11 |
0.4808 USD |
343,726.4399 FTM |
0.4617 USD |
0.4300 USD |
0.4666 USD |
0.4899 USD |
| 2025-04-10 |
0.4638 USD |
215,182.0515 FTM |
0.4856 USD |
0.4536 USD |
0.4659 USD |
0.4637 USD |
| 2025-04-09 |
0.4908 USD |
619,661.9506 FTM |
0.3945 USD |
0.3790 USD |
0.3954 USD |
0.4889 USD |
| 2025-04-08 |
0.3952 USD |
185,815.3363 FTM |
0.4319 USD |
0.3934 USD |
0.4000 USD |
0.3959 USD |
| 2025-04-07 |
0.4358 USD |
628,841.5018 FTM |
0.4360 USD |
0.3793 USD |
0.3974 USD |
0.4358 USD |
| 2025-04-06 |
0.4395 USD |
213,071.5234 FTM |
0.4883 USD |
0.4270 USD |
0.4411 USD |
0.4431 USD |
| 2025-04-05 |
0.4892 USD |
108,164.0897 FTM |
0.4989 USD |
0.4868 USD |
0.4893 USD |
0.4908 USD |
| 2025-04-04 |
0.4968 USD |
368,862.2616 FTM |
0.4827 USD |
0.4626 USD |
0.4768 USD |
0.4968 USD |
| 2025-04-03 |
0.4779 USD |
165,597.3022 FTM |
0.4655 USD |
0.4347 USD |
0.4463 USD |
0.4800 USD |
| 2025-04-02 |
0.4607 USD |
182,282.6297 FTM |
0.5052 USD |
0.4589 USD |
0.4761 USD |
0.4633 USD |