Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
1.1570 USD |
618,880.2000 FTM |
1.1240 USD |
1.0531 USD |
1.1028 USD |
1.1481 USD |
| 2024-12-09 |
1.1162 USD |
1,195,353.6886 FTM |
1.3247 USD |
1.0045 USD |
1.1690 USD |
1.1230 USD |
| 2024-12-08 |
1.3216 USD |
326,584.1464 FTM |
1.3165 USD |
1.2849 USD |
1.3092 USD |
1.3133 USD |
| 2024-12-07 |
1.3251 USD |
688,162.6307 FTM |
1.3105 USD |
1.3105 USD |
1.3344 USD |
1.3280 USD |
| 2024-12-06 |
1.3041 USD |
1,611,050.9838 FTM |
1.3150 USD |
1.2624 USD |
1.2840 USD |
1.3108 USD |
| 2024-12-05 |
1.3248 USD |
879,627.6646 FTM |
1.2156 USD |
1.1550 USD |
1.1905 USD |
1.3290 USD |
| 2024-12-04 |
1.2100 USD |
799,744.4518 FTM |
1.2462 USD |
1.1819 USD |
1.2170 USD |
1.2094 USD |
| 2024-12-03 |
1.2539 USD |
1,885,937.8646 FTM |
1.2371 USD |
1.1757 USD |
1.1962 USD |
1.2654 USD |
| 2024-12-02 |
1.1715 USD |
1,669,777.2306 FTM |
1.0945 USD |
0.9839 USD |
1.0039 USD |
1.1767 USD |
| 2024-12-01 |
1.1000 USD |
599,085.6551 FTM |
1.0488 USD |
1.0224 USD |
1.0336 USD |
1.0984 USD |
| 2024-11-30 |
1.0688 USD |
553,431.2081 FTM |
1.0326 USD |
1.0125 USD |
1.0270 USD |
1.0655 USD |
| 2024-11-29 |
1.0260 USD |
628,051.6278 FTM |
0.9918 USD |
0.9915 USD |
1.0065 USD |
1.0210 USD |
| 2024-11-28 |
1.0100 USD |
730,261.5214 FTM |
1.0432 USD |
0.9809 USD |
0.9884 USD |
1.0026 USD |
| 2024-11-27 |
1.0442 USD |
832,289.7433 FTM |
1.0770 USD |
1.0272 USD |
1.0482 USD |
1.0539 USD |
| 2024-11-26 |
1.0606 USD |
1,547,254.9657 FTM |
0.9733 USD |
0.9229 USD |
0.9639 USD |
1.0640 USD |
| 2024-11-25 |
0.9677 USD |
1,104,254.0581 FTM |
1.0059 USD |
0.9088 USD |
0.9429 USD |
0.9664 USD |
| 2024-11-24 |
0.9925 USD |
2,367,634.2026 FTM |
0.8749 USD |
0.8318 USD |
0.8956 USD |
0.9768 USD |
| 2024-11-23 |
0.8752 USD |
3,307,235.7986 FTM |
0.7607 USD |
0.7524 USD |
0.7743 USD |
0.8818 USD |
| 2024-11-22 |
0.7286 USD |
1,025,784.8066 FTM |
0.7069 USD |
0.6822 USD |
0.6998 USD |
0.7211 USD |
| 2024-11-21 |
0.7087 USD |
617,024.2294 FTM |
0.6620 USD |
0.6422 USD |
0.6672 USD |
0.7108 USD |
| 2024-11-20 |
0.6705 USD |
880,159.3342 FTM |
0.6955 USD |
0.6500 USD |
0.6605 USD |
0.6703 USD |
| 2024-11-19 |
0.6895 USD |
414,983.4514 FTM |
0.7305 USD |
0.6825 USD |
0.6951 USD |
0.6895 USD |
| 2024-11-18 |
0.7264 USD |
587,009.8364 FTM |
0.6976 USD |
0.6890 USD |
0.7001 USD |
0.7219 USD |
| 2024-11-17 |
0.6927 USD |
1,226,960.3390 FTM |
0.7423 USD |
0.6816 USD |
0.6924 USD |
0.6877 USD |
| 2024-11-16 |
0.7436 USD |
455,177.9593 FTM |
0.7065 USD |
0.6998 USD |
0.7072 USD |
0.7451 USD |
| 2024-11-15 |
0.7048 USD |
785,232.0665 FTM |
0.6703 USD |
0.6611 USD |
0.6745 USD |
0.7184 USD |
| 2024-11-14 |
0.6620 USD |
1,047,498.2734 FTM |
0.7052 USD |
0.6700 USD |
0.6890 USD |
0.6853 USD |
| 2024-11-13 |
0.7022 USD |
1,361,355.7470 FTM |
0.7676 USD |
0.6787 USD |
0.6993 USD |
0.6919 USD |
| 2024-11-12 |
0.7668 USD |
878,996.7082 FTM |
0.8289 USD |
0.7206 USD |
0.7392 USD |
0.7629 USD |
| 2024-11-11 |
0.8086 USD |
557,811.8993 FTM |
0.7845 USD |
0.7498 USD |
0.7669 USD |
0.8088 USD |
| 2024-11-10 |
0.8116 USD |
944,244.4912 FTM |
0.7564 USD |
0.7329 USD |
0.7408 USD |
0.8073 USD |
| 2024-11-09 |
0.7566 USD |
291,832.6907 FTM |
0.7151 USD |
0.7114 USD |
0.7230 USD |
0.7449 USD |
| 2024-11-08 |
0.7159 USD |
234,654.0999 FTM |
0.7212 USD |
0.6990 USD |
0.7092 USD |
0.7131 USD |
| 2024-11-07 |
0.7192 USD |
572,401.0949 FTM |
0.6899 USD |
0.6850 USD |
0.6951 USD |
0.7307 USD |
| 2024-11-06 |
0.6822 USD |
496,752.4045 FTM |
0.5868 USD |
0.5849 USD |
0.6102 USD |
0.6871 USD |
| 2024-11-05 |
0.5868 USD |
245,215.1459 FTM |
0.5457 USD |
0.5454 USD |
0.5547 USD |
0.5777 USD |
| 2024-11-04 |
0.5459 USD |
209,593.2092 FTM |
0.5994 USD |
0.5308 USD |
0.5488 USD |
0.5488 USD |
| 2024-11-03 |
0.5965 USD |
640,849.7599 FTM |
0.6180 USD |
0.5603 USD |
0.5759 USD |
0.5965 USD |
| 2024-11-02 |
0.6161 USD |
264,701.5827 FTM |
0.6390 USD |
0.6137 USD |
0.6185 USD |
0.6169 USD |
| 2024-11-01 |
0.6380 USD |
91,713.9769 FTM |
0.6536 USD |
0.6266 USD |
0.6345 USD |
0.6364 USD |
| 2024-10-31 |
0.6557 USD |
517,794.7561 FTM |
0.6981 USD |
0.6433 USD |
0.6488 USD |
0.6527 USD |
| 2024-10-30 |
0.6981 USD |
117,264.0950 FTM |
0.7202 USD |
0.6862 USD |
0.6902 USD |
0.6976 USD |
| 2024-10-29 |
0.7178 USD |
464,974.3446 FTM |
0.6881 USD |
0.6848 USD |
0.6959 USD |
0.7178 USD |
| 2024-10-28 |
0.6849 USD |
149,985.8084 FTM |
0.6823 USD |
0.6581 USD |
0.6655 USD |
0.6849 USD |
| 2024-10-27 |
0.6880 USD |
225,242.9794 FTM |
0.6417 USD |
0.6400 USD |
0.6400 USD |
0.6856 USD |
| 2024-10-26 |
0.6389 USD |
192,276.0753 FTM |
0.6205 USD |
0.6083 USD |
0.6198 USD |
0.6383 USD |
| 2024-10-25 |
0.6205 USD |
320,679.2966 FTM |
0.6875 USD |
0.6417 USD |
0.6547 USD |
0.6468 USD |
| 2024-10-24 |
0.6851 USD |
102,836.2660 FTM |
0.6857 USD |
0.6815 USD |
0.6849 USD |
0.6876 USD |
| 2024-10-23 |
0.6815 USD |
171,953.6561 FTM |
0.7054 USD |
0.6612 USD |
0.6727 USD |
0.6816 USD |
| 2024-10-22 |
0.7098 USD |
929,700.8374 FTM |
0.7334 USD |
0.6940 USD |
0.6980 USD |
0.7052 USD |