Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
0.5031 USD |
186,205.2743 FTM |
0.4832 USD |
0.4826 USD |
0.4850 USD |
0.5060 USD |
| 2025-03-31 |
0.4797 USD |
168,936.4400 FTM |
0.4928 USD |
0.4577 USD |
0.4672 USD |
0.4814 USD |
| 2025-03-30 |
0.4917 USD |
184,900.9862 FTM |
0.4833 USD |
0.4818 USD |
0.4837 USD |
0.4956 USD |
| 2025-03-29 |
0.4833 USD |
130,655.1485 FTM |
0.5415 USD |
0.4741 USD |
0.4805 USD |
0.4827 USD |
| 2025-03-28 |
0.5415 USD |
158,006.2233 FTM |
0.6015 USD |
0.5288 USD |
0.5325 USD |
0.5415 USD |
| 2025-03-27 |
0.6015 USD |
90,508.5981 FTM |
0.5993 USD |
0.5900 USD |
0.5998 USD |
0.6029 USD |
| 2025-03-26 |
0.5980 USD |
194,105.3009 FTM |
0.6030 USD |
0.5858 USD |
0.5951 USD |
0.5968 USD |
| 2025-03-25 |
0.6039 USD |
183,586.4424 FTM |
0.5904 USD |
0.5763 USD |
0.5799 USD |
0.6049 USD |
| 2025-03-24 |
0.5993 USD |
286,525.1808 FTM |
0.5412 USD |
0.5286 USD |
0.5382 USD |
0.5993 USD |
| 2025-03-23 |
0.5371 USD |
36,696.1191 FTM |
0.5075 USD |
0.5021 USD |
0.5059 USD |
0.5371 USD |
| 2025-03-22 |
0.5135 USD |
68,132.3128 FTM |
0.5072 USD |
0.5034 USD |
0.5076 USD |
0.5179 USD |
| 2025-03-21 |
0.4997 USD |
99,659.9466 FTM |
0.5120 USD |
0.4874 USD |
0.4879 USD |
0.5099 USD |
| 2025-03-20 |
0.5116 USD |
143,810.8184 FTM |
0.5505 USD |
0.5063 USD |
0.5131 USD |
0.5131 USD |
| 2025-03-19 |
0.5436 USD |
288,379.7346 FTM |
0.4937 USD |
0.4926 USD |
0.4974 USD |
0.5374 USD |
| 2025-03-18 |
0.4835 USD |
407,660.8574 FTM |
0.5017 USD |
0.4698 USD |
0.4761 USD |
0.4830 USD |
| 2025-03-17 |
0.5017 USD |
180,439.7656 FTM |
0.4961 USD |
0.4909 USD |
0.4952 USD |
0.5013 USD |
| 2025-03-16 |
0.4856 USD |
560,571.1625 FTM |
0.5483 USD |
0.4875 USD |
0.4920 USD |
0.4904 USD |
| 2025-03-15 |
0.5527 USD |
279,740.6715 FTM |
0.5234 USD |
0.5169 USD |
0.5169 USD |
0.5553 USD |
| 2025-03-14 |
0.5266 USD |
954,542.1345 FTM |
0.4818 USD |
0.4770 USD |
0.4868 USD |
0.5287 USD |
| 2025-03-13 |
0.4810 USD |
349,648.1973 FTM |
0.4496 USD |
0.4458 USD |
0.4488 USD |
0.4824 USD |
| 2025-03-12 |
0.4420 USD |
260,669.3189 FTM |
0.4215 USD |
0.4086 USD |
0.4118 USD |
0.4392 USD |
| 2025-03-11 |
0.4247 USD |
332,229.7151 FTM |
0.4268 USD |
0.4023 USD |
0.4198 USD |
0.4303 USD |
| 2025-03-10 |
0.4258 USD |
534,187.6836 FTM |
0.4300 USD |
0.4078 USD |
0.4231 USD |
0.4240 USD |
| 2025-03-09 |
0.4334 USD |
560,831.2360 FTM |
0.5095 USD |
0.4335 USD |
0.4455 USD |
0.4405 USD |
| 2025-03-08 |
0.5063 USD |
149,805.0347 FTM |
0.5023 USD |
0.4978 USD |
0.5030 USD |
0.5063 USD |
| 2025-03-07 |
0.4997 USD |
260,916.4793 FTM |
0.5305 USD |
0.5020 USD |
0.5087 USD |
0.5049 USD |
| 2025-03-06 |
0.5500 USD |
263,684.8285 FTM |
0.5924 USD |
0.5361 USD |
0.5457 USD |
0.5472 USD |
| 2025-03-05 |
0.5924 USD |
349,035.3788 FTM |
0.5577 USD |
0.5395 USD |
0.5490 USD |
0.5951 USD |
| 2025-03-04 |
0.5686 USD |
908,202.6831 FTM |
0.5922 USD |
0.4921 USD |
0.5203 USD |
0.5686 USD |
| 2025-03-03 |
0.5980 USD |
513,485.3921 FTM |
0.7438 USD |
0.5849 USD |
0.6017 USD |
0.6000 USD |
| 2025-03-02 |
0.7464 USD |
806,596.9703 FTM |
0.7172 USD |
0.7088 USD |
0.7122 USD |
0.7525 USD |
| 2025-03-01 |
0.7124 USD |
831,718.0001 FTM |
0.6691 USD |
0.6611 USD |
0.6840 USD |
0.7179 USD |
| 2025-02-28 |
0.6774 USD |
1,400,953.1867 FTM |
0.6930 USD |
0.6086 USD |
0.6234 USD |
0.6773 USD |
| 2025-02-27 |
0.7255 USD |
168,751.6221 FTM |
0.7248 USD |
0.7065 USD |
0.7171 USD |
0.7272 USD |
| 2025-02-26 |
0.7290 USD |
660,072.7159 FTM |
0.7602 USD |
0.6655 USD |
0.6825 USD |
0.7170 USD |
| 2025-02-25 |
0.7599 USD |
1,859,123.3690 FTM |
0.8150 USD |
0.6746 USD |
0.7185 USD |
0.7712 USD |
| 2025-02-24 |
0.8181 USD |
1,360,199.1384 FTM |
0.8543 USD |
0.7896 USD |
0.8164 USD |
0.7980 USD |
| 2025-02-23 |
0.8472 USD |
523,954.1691 FTM |
0.8065 USD |
0.7950 USD |
0.8072 USD |
0.8465 USD |
| 2025-02-22 |
0.8088 USD |
792,464.4656 FTM |
0.8513 USD |
0.7884 USD |
0.8204 USD |
0.8118 USD |
| 2025-02-21 |
0.8543 USD |
1,700,859.0945 FTM |
0.8673 USD |
0.8155 USD |
0.8541 USD |
0.8447 USD |
| 2025-02-20 |
0.8651 USD |
2,002,161.6327 FTM |
0.7098 USD |
0.6663 USD |
0.7038 USD |
0.8553 USD |
| 2025-02-19 |
0.7152 USD |
1,070,998.0534 FTM |
0.5929 USD |
0.5905 USD |
0.6128 USD |
0.7204 USD |
| 2025-02-18 |
0.5931 USD |
1,265,659.6128 FTM |
0.6078 USD |
0.5637 USD |
0.5725 USD |
0.5768 USD |
| 2025-02-17 |
0.6155 USD |
739,056.1319 FTM |
0.5286 USD |
0.5282 USD |
0.5334 USD |
0.6137 USD |
| 2025-02-16 |
0.5286 USD |
521,201.4192 FTM |
0.5122 USD |
0.5070 USD |
0.5120 USD |
0.5311 USD |
| 2025-02-15 |
0.5098 USD |
560,481.5728 FTM |
0.5485 USD |
0.5100 USD |
0.5171 USD |
0.5100 USD |
| 2025-02-14 |
0.5485 USD |
427,922.3236 FTM |
0.5328 USD |
0.5300 USD |
0.5360 USD |
0.5468 USD |
| 2025-02-13 |
0.5327 USD |
719,372.4612 FTM |
0.5557 USD |
0.5300 USD |
0.5382 USD |
0.5359 USD |
| 2025-02-12 |
0.5454 USD |
893,602.3739 FTM |
0.4514 USD |
0.4514 USD |
0.4536 USD |
0.5514 USD |
| 2025-02-11 |
0.4511 USD |
455,244.4116 FTM |
0.4364 USD |
0.4350 USD |
0.4410 USD |
0.4499 USD |