Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
0.2536 USD |
135,071.0929 FTM |
0.2617 USD |
0.2510 USD |
0.2577 USD |
0.2523 USD |
| 2025-06-21 |
0.2630 USD |
148,200.2234 FTM |
0.2964 USD |
0.2588 USD |
0.2668 USD |
0.2603 USD |
| 2025-06-20 |
0.2800 USD |
334,397.6986 FTM |
0.3220 USD |
0.2780 USD |
0.2867 USD |
0.2850 USD |
| 2025-06-19 |
0.3216 USD |
95,763.1348 FTM |
0.3239 USD |
0.3163 USD |
0.3163 USD |
0.3230 USD |
| 2025-06-18 |
0.3321 USD |
94,749.0889 FTM |
0.3242 USD |
0.3206 USD |
0.3209 USD |
0.3206 USD |
| 2025-06-17 |
0.3304 USD |
153,699.4151 FTM |
0.3480 USD |
0.3255 USD |
0.3255 USD |
0.3304 USD |
| 2025-06-16 |
0.3538 USD |
177,294.2448 FTM |
0.3304 USD |
0.3272 USD |
0.3272 USD |
0.3540 USD |
| 2025-06-15 |
0.3304 USD |
172,803.1073 FTM |
0.3390 USD |
0.3247 USD |
0.3270 USD |
0.3321 USD |
| 2025-06-14 |
0.3390 USD |
123,366.4058 FTM |
0.3500 USD |
0.3320 USD |
0.3362 USD |
0.3366 USD |
| 2025-06-13 |
0.3305 USD |
77,336.3762 FTM |
0.3639 USD |
0.3230 USD |
0.3365 USD |
0.3361 USD |
| 2025-06-12 |
0.3604 USD |
359,547.7621 FTM |
0.3742 USD |
0.3533 USD |
0.3600 USD |
0.3593 USD |
| 2025-06-11 |
0.3770 USD |
310,127.2933 FTM |
0.4047 USD |
0.3799 USD |
0.3865 USD |
0.3799 USD |
| 2025-06-10 |
0.3973 USD |
294,449.0856 FTM |
0.3985 USD |
0.3870 USD |
0.3889 USD |
0.3971 USD |
| 2025-06-09 |
0.3988 USD |
259,922.8362 FTM |
0.3794 USD |
0.3689 USD |
0.3720 USD |
0.3988 USD |
| 2025-06-08 |
0.3840 USD |
131,722.8425 FTM |
0.3817 USD |
0.3626 USD |
0.3728 USD |
0.3840 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 |