Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.7587 USD |
148,201.4023 FTM |
0.7187 USD |
0.7100 USD |
0.7279 USD |
0.7534 USD |
| 2024-04-24 |
0.7187 USD |
121,543.4066 FTM |
0.7302 USD |
0.7111 USD |
0.7243 USD |
0.7196 USD |
| 2024-04-23 |
0.7298 USD |
219,256.1859 FTM |
0.7592 USD |
0.7280 USD |
0.7375 USD |
0.7324 USD |
| 2024-04-22 |
0.7632 USD |
125,144.4286 FTM |
0.7481 USD |
0.7400 USD |
0.7492 USD |
0.7632 USD |
| 2024-04-21 |
0.7481 USD |
211,496.5503 FTM |
0.7634 USD |
0.7377 USD |
0.7481 USD |
0.7507 USD |
| 2024-04-20 |
0.7638 USD |
93,218.3818 FTM |
0.6958 USD |
0.6766 USD |
0.6916 USD |
0.7465 USD |
| 2024-04-19 |
0.6923 USD |
278,848.4926 FTM |
0.6849 USD |
0.6169 USD |
0.6402 USD |
0.7037 USD |
| 2024-04-18 |
0.6856 USD |
137,806.9824 FTM |
0.6733 USD |
0.6424 USD |
0.6591 USD |
0.6871 USD |
| 2024-04-17 |
0.6819 USD |
223,136.2294 FTM |
0.6977 USD |
0.6516 USD |
0.6619 USD |
0.6879 USD |
| 2024-04-16 |
0.6888 USD |
137,382.1176 FTM |
0.6463 USD |
0.6251 USD |
0.6461 USD |
0.6935 USD |
| 2024-04-15 |
0.6522 USD |
388,772.0873 FTM |
0.7129 USD |
0.6229 USD |
0.6517 USD |
0.6522 USD |
| 2024-04-14 |
0.7075 USD |
490,286.8257 FTM |
0.7222 USD |
0.6311 USD |
0.6555 USD |
0.6558 USD |
| 2024-04-13 |
0.7011 USD |
557,174.6988 FTM |
0.7459 USD |
0.5661 USD |
0.7200 USD |
0.6781 USD |
| 2024-04-12 |
0.7369 USD |
880,735.8351 FTM |
0.9170 USD |
0.6892 USD |
0.7469 USD |
0.7346 USD |
| 2024-04-11 |
0.9110 USD |
245,620.6462 FTM |
0.9912 USD |
0.8917 USD |
0.9116 USD |
0.9072 USD |
| 2024-04-10 |
0.9871 USD |
677,790.8579 FTM |
1.0170 USD |
0.9542 USD |
0.9638 USD |
0.9885 USD |
| 2024-04-09 |
1.0188 USD |
577,998.4443 FTM |
0.9328 USD |
0.9148 USD |
0.9280 USD |
1.0170 USD |
| 2024-04-08 |
0.9288 USD |
234,198.2950 FTM |
0.8719 USD |
0.8495 USD |
0.8572 USD |
0.9379 USD |
| 2024-04-07 |
0.8568 USD |
217,505.7569 FTM |
0.8455 USD |
0.8384 USD |
0.8455 USD |
0.8566 USD |
| 2024-04-06 |
0.8508 USD |
57,567.6456 FTM |
0.8000 USD |
0.7973 USD |
0.8145 USD |
0.8466 USD |
| 2024-04-05 |
0.8017 USD |
170,588.4941 FTM |
0.8557 USD |
0.7763 USD |
0.7875 USD |
0.8061 USD |
| 2024-04-04 |
0.8537 USD |
163,040.0450 FTM |
0.8182 USD |
0.8107 USD |
0.8200 USD |
0.8506 USD |
| 2024-04-03 |
0.8240 USD |
377,794.0283 FTM |
0.8648 USD |
0.8155 USD |
0.8267 USD |
0.8245 USD |
| 2024-04-02 |
0.8696 USD |
297,407.8793 FTM |
0.9508 USD |
0.8628 USD |
0.8789 USD |
0.8817 USD |
| 2024-04-01 |
0.9494 USD |
333,481.9527 FTM |
1.0052 USD |
0.9028 USD |
0.9186 USD |
0.9513 USD |
| 2024-03-31 |
0.9856 USD |
114,415.5867 FTM |
0.9407 USD |
0.9367 USD |
0.9432 USD |
0.9902 USD |
| 2024-03-30 |
0.9363 USD |
172,528.3561 FTM |
0.9823 USD |
0.9371 USD |
0.9474 USD |
0.9388 USD |
| 2024-03-29 |
0.9843 USD |
284,279.2038 FTM |
1.0216 USD |
0.9526 USD |
0.9701 USD |
0.9817 USD |
| 2024-03-28 |
1.0218 USD |
513,454.3567 FTM |
1.0028 USD |
0.9918 USD |
1.0013 USD |
1.0089 USD |
| 2024-03-27 |
1.0166 USD |
752,170.8635 FTM |
1.0657 USD |
1.0017 USD |
1.0178 USD |
1.0158 USD |
| 2024-03-26 |
1.0739 USD |
345,472.9557 FTM |
1.1290 USD |
1.0583 USD |
1.0771 USD |
1.0820 USD |
| 2024-03-25 |
1.1470 USD |
1,006,119.4263 FTM |
1.0673 USD |
1.0534 USD |
1.0673 USD |
1.1484 USD |
| 2024-03-24 |
1.0745 USD |
411,770.0078 FTM |
1.0376 USD |
1.0100 USD |
1.0410 USD |
1.0714 USD |
| 2024-03-23 |
1.0385 USD |
381,596.6825 FTM |
1.1412 USD |
1.0606 USD |
1.0688 USD |
1.0669 USD |
| 2024-03-22 |
1.1281 USD |
1,143,891.5491 FTM |
1.1100 USD |
1.0592 USD |
1.0931 USD |
1.0883 USD |
| 2024-03-21 |
1.1041 USD |
1,117,355.9213 FTM |
1.1170 USD |
1.0285 USD |
1.0434 USD |
1.1100 USD |
| 2024-03-20 |
1.1076 USD |
1,354,146.3893 FTM |
1.0287 USD |
0.8925 USD |
0.9254 USD |
1.1259 USD |
| 2024-03-19 |
1.0065 USD |
1,773,488.5233 FTM |
0.9354 USD |
0.8112 USD |
0.8186 USD |
0.9831 USD |
| 2024-03-18 |
0.9382 USD |
556,306.2284 FTM |
0.8521 USD |
0.8118 USD |
0.8268 USD |
0.9357 USD |
| 2024-03-17 |
0.8500 USD |
561,598.2108 FTM |
0.7956 USD |
0.7558 USD |
0.7848 USD |
0.8599 USD |
| 2024-03-16 |
0.8023 USD |
1,297,101.7374 FTM |
0.8648 USD |
0.7870 USD |
0.8127 USD |
0.8024 USD |
| 2024-03-15 |
0.8262 USD |
1,871,521.0150 FTM |
0.8269 USD |
0.7257 USD |
0.7554 USD |
0.7980 USD |
| 2024-03-14 |
0.8301 USD |
793,900.4403 FTM |
0.8885 USD |
0.7810 USD |
0.8218 USD |
0.8335 USD |
| 2024-03-13 |
0.8949 USD |
724,391.0076 FTM |
0.8292 USD |
0.8045 USD |
0.8204 USD |
0.8890 USD |
| 2024-03-12 |
0.8286 USD |
377,651.7594 FTM |
0.8219 USD |
0.7569 USD |
0.7815 USD |
0.8253 USD |
| 2024-03-11 |
0.8109 USD |
732,962.1776 FTM |
0.7518 USD |
0.7248 USD |
0.7460 USD |
0.8150 USD |
| 2024-03-10 |
0.7526 USD |
312,558.0917 FTM |
0.7978 USD |
0.7416 USD |
0.7632 USD |
0.7416 USD |
| 2024-03-09 |
0.7978 USD |
518,573.0758 FTM |
0.8266 USD |
0.7907 USD |
0.8007 USD |
0.7977 USD |
| 2024-03-08 |
0.8110 USD |
1,315,071.2394 FTM |
0.8497 USD |
0.7720 USD |
0.7985 USD |
0.8110 USD |
| 2024-03-07 |
0.8280 USD |
1,526,987.2747 FTM |
0.7032 USD |
0.7032 USD |
0.7174 USD |
0.8350 USD |