Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-20 |
0.4564 USD |
593,279.3815 FTM |
0.4729 USD |
0.4400 USD |
0.4592 USD |
0.4571 USD |
| 2023-04-19 |
0.4713 USD |
502,783.7573 FTM |
0.5338 USD |
0.4761 USD |
0.4817 USD |
0.4769 USD |
| 2023-04-18 |
0.5318 USD |
249,488.5331 FTM |
0.5197 USD |
0.5080 USD |
0.5159 USD |
0.5345 USD |
| 2023-04-17 |
0.5196 USD |
513,643.9733 FTM |
0.5273 USD |
0.5154 USD |
0.5219 USD |
0.5231 USD |
| 2023-04-16 |
0.5279 USD |
403,901.5323 FTM |
0.5116 USD |
0.4999 USD |
0.5051 USD |
0.5328 USD |
| 2023-04-15 |
0.5119 USD |
112,997.3232 FTM |
0.5161 USD |
0.5040 USD |
0.5088 USD |
0.5118 USD |
| 2023-04-14 |
0.5159 USD |
775,879.3547 FTM |
0.5116 USD |
0.4968 USD |
0.5018 USD |
0.5166 USD |
| 2023-04-13 |
0.5113 USD |
434,458.6872 FTM |
0.5005 USD |
0.4949 USD |
0.5018 USD |
0.5102 USD |
| 2023-04-12 |
0.5011 USD |
612,530.2408 FTM |
0.4932 USD |
0.4753 USD |
0.4819 USD |
0.4952 USD |
| 2023-04-11 |
0.4902 USD |
534,849.2965 FTM |
0.4765 USD |
0.4713 USD |
0.4755 USD |
0.4911 USD |
| 2023-04-10 |
0.4768 USD |
644,385.2431 FTM |
0.4560 USD |
0.4399 USD |
0.4512 USD |
0.4740 USD |
| 2023-04-09 |
0.4555 USD |
683,271.0677 FTM |
0.4530 USD |
0.4418 USD |
0.4457 USD |
0.4575 USD |
| 2023-04-08 |
0.4520 USD |
133,331.2057 FTM |
0.4612 USD |
0.4540 USD |
0.4572 USD |
0.4552 USD |
| 2023-04-07 |
0.4620 USD |
145,381.7457 FTM |
0.4565 USD |
0.4496 USD |
0.4544 USD |
0.4638 USD |
| 2023-04-06 |
0.4550 USD |
315,245.5341 FTM |
0.4672 USD |
0.4481 USD |
0.4540 USD |
0.4535 USD |
| 2023-04-05 |
0.4664 USD |
692,115.9198 FTM |
0.4534 USD |
0.4498 USD |
0.4657 USD |
0.4671 USD |
| 2023-04-04 |
0.4529 USD |
227,628.8054 FTM |
0.4543 USD |
0.4394 USD |
0.4426 USD |
0.4536 USD |
| 2023-04-03 |
0.4498 USD |
581,830.1560 FTM |
0.4525 USD |
0.4291 USD |
0.4395 USD |
0.4475 USD |
| 2023-04-02 |
0.4530 USD |
341,602.5234 FTM |
0.4703 USD |
0.4437 USD |
0.4520 USD |
0.4520 USD |
| 2023-04-01 |
0.4718 USD |
318,419.0068 FTM |
0.4762 USD |
0.4615 USD |
0.4662 USD |
0.4725 USD |
| 2023-03-31 |
0.4764 USD |
1,077,049.3816 FTM |
0.4437 USD |
0.4430 USD |
0.4437 USD |
0.4775 USD |
| 2023-03-30 |
0.4467 USD |
586,336.3477 FTM |
0.4587 USD |
0.4359 USD |
0.4420 USD |
0.4466 USD |
| 2023-03-29 |
0.4613 USD |
1,055,460.4303 FTM |
0.4236 USD |
0.4214 USD |
0.4277 USD |
0.4576 USD |
| 2023-03-28 |
0.4220 USD |
1,017,588.8793 FTM |
0.4108 USD |
0.3967 USD |
0.4023 USD |
0.4188 USD |
| 2023-03-27 |
0.4126 USD |
1,499,314.7252 FTM |
0.4485 USD |
0.4040 USD |
0.4119 USD |
0.4128 USD |
| 2023-03-26 |
0.4495 USD |
444,194.3658 FTM |
0.4362 USD |
0.4314 USD |
0.4390 USD |
0.4500 USD |
| 2023-03-25 |
0.4313 USD |
1,307,119.1155 FTM |
0.4593 USD |
0.4224 USD |
0.4351 USD |
0.4305 USD |
| 2023-03-24 |
0.4590 USD |
1,024,310.0162 FTM |
0.4977 USD |
0.4480 USD |
0.4596 USD |
0.4578 USD |
| 2023-03-23 |
0.4977 USD |
1,030,619.0350 FTM |
0.4709 USD |
0.4615 USD |
0.4694 USD |
0.4912 USD |
| 2023-03-22 |
0.4716 USD |
1,031,090.3481 FTM |
0.4866 USD |
0.4489 USD |
0.4703 USD |
0.4684 USD |
| 2023-03-21 |
0.4830 USD |
868,748.5485 FTM |
0.4566 USD |
0.4429 USD |
0.4526 USD |
0.4841 USD |
| 2023-03-20 |
0.4572 USD |
1,123,556.5117 FTM |
0.4914 USD |
0.4509 USD |
0.4622 USD |
0.4591 USD |
| 2023-03-19 |
0.4987 USD |
828,461.2419 FTM |
0.4841 USD |
0.4764 USD |
0.4880 USD |
0.4999 USD |
| 2023-03-18 |
0.4900 USD |
1,371,741.2438 FTM |
0.5089 USD |
0.4731 USD |
0.4999 USD |
0.4880 USD |
| 2023-03-17 |
0.4955 USD |
1,602,001.7192 FTM |
0.4109 USD |
0.4040 USD |
0.4123 USD |
0.4907 USD |
| 2023-03-16 |
0.4109 USD |
465,665.9646 FTM |
0.3913 USD |
0.3830 USD |
0.3914 USD |
0.4081 USD |
| 2023-03-15 |
0.3890 USD |
983,080.3753 FTM |
0.4478 USD |
0.3786 USD |
0.3916 USD |
0.3896 USD |
| 2023-03-14 |
0.4513 USD |
1,515,404.6937 FTM |
0.4151 USD |
0.4109 USD |
0.4165 USD |
0.4516 USD |
| 2023-03-13 |
0.4144 USD |
894,170.9210 FTM |
0.4000 USD |
0.3717 USD |
0.3789 USD |
0.4227 USD |
| 2023-03-12 |
0.3976 USD |
315,063.8383 FTM |
0.3420 USD |
0.3320 USD |
0.3402 USD |
0.4150 USD |
| 2023-03-11 |
0.3390 USD |
517,020.7319 FTM |
0.3403 USD |
0.3080 USD |
0.3233 USD |
0.3376 USD |
| 2023-03-10 |
0.3426 USD |
1,189,901.9232 FTM |
0.3359 USD |
0.3041 USD |
0.3172 USD |
0.3401 USD |
| 2023-03-09 |
0.3343 USD |
792,934.9803 FTM |
0.3581 USD |
0.3270 USD |
0.3375 USD |
0.3319 USD |
| 2023-03-08 |
0.3593 USD |
1,434,078.0298 FTM |
0.3984 USD |
0.3550 USD |
0.3682 USD |
0.3603 USD |
| 2023-03-07 |
0.3976 USD |
721,634.3754 FTM |
0.4185 USD |
0.3897 USD |
0.3951 USD |
0.3948 USD |
| 2023-03-06 |
0.4177 USD |
530,067.6557 FTM |
0.4000 USD |
0.3946 USD |
0.4000 USD |
0.4166 USD |
| 2023-03-05 |
0.4003 USD |
435,707.1957 FTM |
0.4015 USD |
0.3924 USD |
0.4027 USD |
0.4055 USD |
| 2023-03-04 |
0.4027 USD |
323,961.9085 FTM |
0.4262 USD |
0.3857 USD |
0.4080 USD |
0.4028 USD |
| 2023-03-03 |
0.4212 USD |
1,407,644.6819 FTM |
0.4456 USD |
0.3962 USD |
0.4023 USD |
0.4239 USD |
| 2023-03-02 |
0.4441 USD |
729,824.5846 FTM |
0.4690 USD |
0.4355 USD |
0.4406 USD |
0.4457 USD |