Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-08 |
0.3752 USD |
24,986.3808 FTM |
0.3817 USD |
0.3766 USD |
0.3812 USD |
0.3834 USD |
| 2025-06-07 |
0.3816 USD |
25,067.9182 FTM |
0.3747 USD |
0.3699 USD |
0.3747 USD |
0.3816 USD |
| 2025-06-06 |
0.3747 USD |
107,098.3715 FTM |
0.3655 USD |
0.3634 USD |
0.3738 USD |
0.3738 USD |
| 2025-06-05 |
0.3652 USD |
295,051.4695 FTM |
0.3903 USD |
0.3570 USD |
0.3644 USD |
0.3656 USD |
| 2025-06-04 |
0.3874 USD |
179,884.5892 FTM |
0.4052 USD |
0.3874 USD |
0.3904 USD |
0.3874 USD |
| 2025-06-03 |
0.4081 USD |
197,648.8527 FTM |
0.4130 USD |
0.4000 USD |
0.4085 USD |
0.4081 USD |
| 2025-06-02 |
0.4130 USD |
177,949.4928 FTM |
0.3996 USD |
0.3898 USD |
0.3936 USD |
0.4130 USD |
| 2025-06-01 |
0.3996 USD |
183,265.1738 FTM |
0.3940 USD |
0.3870 USD |
0.3919 USD |
0.4005 USD |
| 2025-05-31 |
0.3969 USD |
205,351.7581 FTM |
0.4255 USD |
0.3829 USD |
0.3918 USD |
0.3967 USD |
| 2025-05-30 |
0.4042 USD |
160,904.2627 FTM |
0.4357 USD |
0.4036 USD |
0.4101 USD |
0.4042 USD |
| 2025-05-29 |
0.4387 USD |
128,832.6406 FTM |
0.4600 USD |
0.4340 USD |
0.4382 USD |
0.4387 USD |
| 2025-05-28 |
0.4534 USD |
47,049.3425 FTM |
0.4600 USD |
0.4379 USD |
0.4420 USD |
0.4388 USD |
| 2025-05-27 |
0.4600 USD |
68,289.9589 FTM |
0.4471 USD |
0.4400 USD |
0.4420 USD |
0.4600 USD |
| 2025-05-26 |
0.4610 USD |
68,967.3360 FTM |
0.4633 USD |
0.4417 USD |
0.4533 USD |
0.4676 USD |
| 2025-05-25 |
0.4549 USD |
137,248.6031 FTM |
0.4701 USD |
0.4349 USD |
0.4420 USD |
0.4465 USD |
| 2025-05-24 |
0.4701 USD |
57,404.6237 FTM |
0.4691 USD |
0.4630 USD |
0.4678 USD |
0.4701 USD |
| 2025-05-23 |
0.4916 USD |
163,639.9146 FTM |
0.5235 USD |
0.4900 USD |
0.4905 USD |
0.4902 USD |
| 2025-05-22 |
0.5229 USD |
129,976.7493 FTM |
0.5087 USD |
0.5079 USD |
0.5167 USD |
0.5226 USD |
| 2025-05-21 |
0.5091 USD |
194,665.7836 FTM |
0.5096 USD |
0.4936 USD |
0.5051 USD |
0.5050 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 |