Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-06 |
0.7082 USD |
576,915.6167 FTM |
0.6324 USD |
0.6161 USD |
0.6352 USD |
0.7061 USD |
| 2024-03-05 |
0.6290 USD |
1,727,945.8238 FTM |
0.6468 USD |
0.5500 USD |
0.6145 USD |
0.6201 USD |
| 2024-03-04 |
0.6462 USD |
1,979,126.3346 FTM |
0.6990 USD |
0.6133 USD |
0.6346 USD |
0.6492 USD |
| 2024-03-03 |
0.6937 USD |
1,376,056.6838 FTM |
0.5421 USD |
0.4803 USD |
0.5101 USD |
0.6675 USD |
| 2024-03-02 |
0.5395 USD |
659,857.2147 FTM |
0.4893 USD |
0.4893 USD |
0.5038 USD |
0.5283 USD |
| 2024-03-01 |
0.4894 USD |
514,212.1541 FTM |
0.4601 USD |
0.4601 USD |
0.4664 USD |
0.4891 USD |
| 2024-02-29 |
0.4659 USD |
240,500.3225 FTM |
0.4755 USD |
0.4511 USD |
0.4703 USD |
0.4588 USD |
| 2024-02-28 |
0.4771 USD |
948,404.8561 FTM |
0.4458 USD |
0.4218 USD |
0.4452 USD |
0.4756 USD |
| 2024-02-27 |
0.4505 USD |
460,861.5880 FTM |
0.4342 USD |
0.4341 USD |
0.4366 USD |
0.4485 USD |
| 2024-02-26 |
0.4342 USD |
255,178.3483 FTM |
0.4182 USD |
0.4115 USD |
0.4165 USD |
0.4348 USD |
| 2024-02-25 |
0.4201 USD |
131,521.9811 FTM |
0.4200 USD |
0.4111 USD |
0.4125 USD |
0.4192 USD |
| 2024-02-24 |
0.4191 USD |
175,628.5223 FTM |
0.3967 USD |
0.3876 USD |
0.3933 USD |
0.4218 USD |
| 2024-02-23 |
0.3970 USD |
173,018.7668 FTM |
0.4033 USD |
0.3854 USD |
0.3957 USD |
0.3964 USD |
| 2024-02-22 |
0.4038 USD |
200,661.6442 FTM |
0.4060 USD |
0.3934 USD |
0.3983 USD |
0.4083 USD |
| 2024-02-21 |
0.4044 USD |
292,869.3511 FTM |
0.4241 USD |
0.3902 USD |
0.3959 USD |
0.4032 USD |
| 2024-02-20 |
0.4246 USD |
286,570.7857 FTM |
0.4321 USD |
0.4019 USD |
0.4102 USD |
0.4249 USD |
| 2024-02-19 |
0.4307 USD |
466,776.7863 FTM |
0.4218 USD |
0.4218 USD |
0.4262 USD |
0.4334 USD |
| 2024-02-18 |
0.4235 USD |
123,062.5558 FTM |
0.4002 USD |
0.3970 USD |
0.3988 USD |
0.4221 USD |
| 2024-02-17 |
0.3985 USD |
135,409.5372 FTM |
0.4071 USD |
0.3873 USD |
0.3936 USD |
0.3987 USD |