Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
0.3982 USD |
321,696.5804 FTM |
0.4237 USD |
0.3881 USD |
0.3952 USD |
0.4023 USD |
| 2024-01-05 |
0.4156 USD |
378,352.5069 FTM |
0.4514 USD |
0.4051 USD |
0.4134 USD |
0.4156 USD |
| 2024-01-04 |
0.4510 USD |
904,535.5832 FTM |
0.4320 USD |
0.4250 USD |
0.4309 USD |
0.4520 USD |
| 2024-01-03 |
0.4284 USD |
1,064,994.7864 FTM |
0.4895 USD |
0.4194 USD |
0.4398 USD |
0.4340 USD |
| 2024-01-02 |
0.4895 USD |
1,060,411.0758 FTM |
0.5046 USD |
0.4821 USD |
0.4866 USD |
0.4888 USD |
| 2024-01-01 |
0.5031 USD |
388,947.8382 FTM |
0.4729 USD |
0.4660 USD |
0.4738 USD |
0.5031 USD |
| 2023-12-31 |
0.4757 USD |
316,669.3931 FTM |
0.4678 USD |
0.4593 USD |
0.4616 USD |
0.4688 USD |
| 2023-12-30 |
0.4664 USD |
970,613.8872 FTM |
0.4767 USD |
0.4566 USD |
0.4618 USD |
0.4679 USD |
| 2023-12-29 |
0.4720 USD |
694,451.8239 FTM |
0.4814 USD |
0.4700 USD |
0.4765 USD |
0.4749 USD |
| 2023-12-28 |
0.4814 USD |
1,207,004.8140 FTM |
0.5065 USD |
0.4678 USD |
0.4789 USD |
0.4842 USD |
| 2023-12-27 |
0.5065 USD |
1,440,215.4553 FTM |
0.5373 USD |
0.4971 USD |
0.5109 USD |
0.5025 USD |
| 2023-12-26 |
0.5276 USD |
994,664.3831 FTM |
0.5557 USD |
0.4980 USD |
0.5150 USD |
0.5276 USD |
| 2023-12-25 |
0.5677 USD |
559,044.7387 FTM |
0.5320 USD |
0.5195 USD |
0.5260 USD |
0.5585 USD |
| 2023-12-24 |
0.5235 USD |
1,792,255.6501 FTM |
0.5135 USD |
0.5002 USD |
0.5109 USD |
0.5167 USD |
| 2023-12-23 |
0.5189 USD |
744,639.8373 FTM |
0.4879 USD |
0.4773 USD |
0.4874 USD |
0.5215 USD |
| 2023-12-22 |
0.4932 USD |
2,133,458.4191 FTM |
0.4904 USD |
0.4740 USD |
0.4842 USD |
0.4879 USD |
| 2023-12-21 |
0.4863 USD |
1,166,808.6320 FTM |
0.4494 USD |
0.4350 USD |
0.4388 USD |
0.4797 USD |
| 2023-12-20 |
0.4492 USD |
460,533.5704 FTM |
0.3984 USD |
0.3910 USD |
0.3985 USD |
0.4417 USD |
| 2023-12-19 |
0.3980 USD |
574,192.4628 FTM |
0.4133 USD |
0.3925 USD |
0.4045 USD |
0.3991 USD |
| 2023-12-18 |
0.4180 USD |
464,411.9555 FTM |
0.3940 USD |
0.3748 USD |
0.3880 USD |
0.4138 USD |
| 2023-12-17 |
0.3950 USD |
325,123.6500 FTM |
0.4155 USD |
0.4000 USD |
0.4083 USD |
0.4017 USD |
| 2023-12-16 |
0.4122 USD |
173,303.9040 FTM |
0.4227 USD |
0.4089 USD |
0.4186 USD |
0.4159 USD |
| 2023-12-15 |
0.4281 USD |
364,655.0063 FTM |
0.4392 USD |
0.4161 USD |
0.4169 USD |
0.4328 USD |
| 2023-12-14 |
0.4385 USD |
1,182,227.4324 FTM |
0.3923 USD |
0.3917 USD |
0.3983 USD |
0.4422 USD |
| 2023-12-13 |
0.3901 USD |
475,530.7208 FTM |
0.3951 USD |
0.3592 USD |
0.3680 USD |
0.3925 USD |
| 2023-12-12 |
0.3951 USD |
978,996.6922 FTM |
0.3645 USD |
0.3645 USD |
0.3690 USD |
0.3801 USD |
| 2023-12-11 |
0.3648 USD |
1,020,662.6666 FTM |
0.4032 USD |
0.3497 USD |
0.3565 USD |
0.3662 USD |
| 2023-12-10 |
0.4032 USD |
355,411.9239 FTM |
0.3963 USD |
0.3900 USD |
0.3933 USD |
0.4049 USD |
| 2023-12-09 |
0.3963 USD |
702,457.0725 FTM |
0.3681 USD |
0.3681 USD |
0.3820 USD |
0.4084 USD |
| 2023-12-08 |
0.3667 USD |
590,203.1626 FTM |
0.3436 USD |
0.3429 USD |
0.3458 USD |
0.3656 USD |
| 2023-12-07 |
0.3409 USD |
571,481.1789 FTM |
0.3353 USD |
0.3242 USD |
0.3333 USD |
0.3396 USD |
| 2023-12-06 |
0.3365 USD |
843,964.8187 FTM |
0.3350 USD |
0.3250 USD |
0.3328 USD |
0.3340 USD |
| 2023-12-05 |
0.3350 USD |
374,363.2813 FTM |
0.3272 USD |
0.3146 USD |
0.3180 USD |
0.3340 USD |
| 2023-12-04 |
0.3142 USD |
630,659.9483 FTM |
0.3167 USD |
0.2911 USD |
0.3058 USD |
0.3134 USD |
| 2023-12-03 |
0.3154 USD |
268,588.2212 FTM |
0.3244 USD |
0.3105 USD |
0.3124 USD |
0.3193 USD |
| 2023-12-02 |
0.3244 USD |
195,645.1138 FTM |
0.3152 USD |
0.3151 USD |
0.3174 USD |
0.3218 USD |
| 2023-12-01 |
0.3152 USD |
227,720.0123 FTM |
0.3033 USD |
0.2996 USD |
0.3036 USD |
0.3152 USD |
| 2023-11-30 |
0.3018 USD |
61,680.7100 FTM |
0.3009 USD |
0.2962 USD |
0.3008 USD |
0.3021 USD |
| 2023-11-29 |
0.3008 USD |
200,007.5686 FTM |
0.3175 USD |
0.2968 USD |
0.3012 USD |
0.3015 USD |
| 2023-11-28 |
0.3178 USD |
201,834.6102 FTM |
0.2967 USD |
0.2864 USD |
0.2878 USD |
0.3195 USD |
| 2023-11-27 |
0.2959 USD |
112,673.7778 FTM |
0.3105 USD |
0.2901 USD |
0.2935 USD |
0.2943 USD |
| 2023-11-26 |
0.3124 USD |
45,539.4358 FTM |
0.3176 USD |
0.3022 USD |
0.3081 USD |
0.3114 USD |
| 2023-11-25 |
0.3161 USD |
107,802.2132 FTM |
0.3022 USD |
0.3022 USD |
0.3068 USD |
0.3171 USD |
| 2023-11-24 |
0.3001 USD |
158,298.9349 FTM |
0.2992 USD |
0.2980 USD |
0.2994 USD |
0.3001 USD |
| 2023-11-23 |
0.2992 USD |
314,759.0277 FTM |
0.2988 USD |
0.2940 USD |
0.2969 USD |
0.2992 USD |
| 2023-11-22 |
0.2986 USD |
324,270.3329 FTM |
0.2829 USD |
0.2829 USD |
0.2883 USD |
0.2987 USD |
| 2023-11-21 |
0.2843 USD |
748,705.5511 FTM |
0.3119 USD |
0.2792 USD |
0.2924 USD |
0.2831 USD |
| 2023-11-20 |
0.3130 USD |
329,941.5752 FTM |
0.3358 USD |
0.3129 USD |
0.3160 USD |
0.3139 USD |
| 2023-11-19 |
0.3375 USD |
85,631.3735 FTM |
0.3264 USD |
0.3168 USD |
0.3188 USD |
0.3293 USD |
| 2023-11-18 |
0.3265 USD |
307,927.3117 FTM |
0.3412 USD |
0.3109 USD |
0.3181 USD |
0.3283 USD |