Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
0.2809 USD |
912,163.4332 FTM |
0.2759 USD |
0.2675 USD |
0.2717 USD |
0.2766 USD |
| 2022-07-07 |
0.2692 USD |
1,445,929.0357 FTM |
0.2618 USD |
0.2585 USD |
0.2609 USD |
0.2773 USD |
| 2022-07-06 |
0.2550 USD |
575,540.8002 FTM |
0.2587 USD |
0.2504 USD |
0.2537 USD |
0.2636 USD |
| 2022-07-05 |
0.2582 USD |
944,223.9540 FTM |
0.2650 USD |
0.2469 USD |
0.2502 USD |
0.2580 USD |
| 2022-07-04 |
0.2597 USD |
794,285.3903 FTM |
0.2565 USD |
0.2497 USD |
0.2516 USD |
0.2646 USD |
| 2022-07-03 |
0.2509 USD |
1,012,563.9679 FTM |
0.2456 USD |
0.2428 USD |
0.2453 USD |
0.2566 USD |
| 2022-07-02 |
0.2451 USD |
1,498,281.1827 FTM |
0.2464 USD |
0.2370 USD |
0.2400 USD |
0.2465 USD |
| 2022-07-01 |
0.2503 USD |
1,495,637.3367 FTM |
0.2529 USD |
0.2442 USD |
0.2481 USD |
0.2459 USD |
| 2022-06-30 |
0.2469 USD |
1,475,769.1500 FTM |
0.2598 USD |
0.2361 USD |
0.2420 USD |
0.2434 USD |
| 2022-06-29 |
0.2648 USD |
1,938,328.0758 FTM |
0.2704 USD |
0.2534 USD |
0.2593 USD |
0.2587 USD |
| 2022-06-28 |
0.2784 USD |
562,017.3832 FTM |
0.2757 USD |
0.2679 USD |
0.2727 USD |
0.2704 USD |
| 2022-06-27 |
0.2816 USD |
1,709,254.7856 FTM |
0.2784 USD |
0.2720 USD |
0.2777 USD |
0.2759 USD |
| 2022-06-26 |
0.3031 USD |
2,284,695.2603 FTM |
0.3068 USD |
0.2769 USD |
0.2835 USD |
0.2775 USD |
| 2022-06-25 |
0.3013 USD |
864,131.2548 FTM |
0.3009 USD |
0.2882 USD |
0.2933 USD |
0.3019 USD |
| 2022-06-24 |
0.2819 USD |
2,302,058.2012 FTM |
0.2725 USD |
0.2705 USD |
0.2748 USD |
0.3003 USD |
| 2022-06-23 |
0.2659 USD |
1,496,014.5439 FTM |
0.2515 USD |
0.2511 USD |
0.2611 USD |
0.2731 USD |
| 2022-06-22 |
0.2634 USD |
1,861,659.4639 FTM |
0.2699 USD |
0.2511 USD |
0.2563 USD |
0.2575 USD |
| 2022-06-21 |
0.2720 USD |
4,116,596.0289 FTM |
0.2516 USD |
0.2486 USD |
0.2551 USD |
0.2680 USD |
| 2022-06-20 |
0.2467 USD |
3,942,968.0224 FTM |
0.2424 USD |
0.2340 USD |
0.2392 USD |
0.2520 USD |
| 2022-06-19 |
0.2292 USD |
2,458,618.3051 FTM |
0.2195 USD |
0.2112 USD |
0.2153 USD |
0.2422 USD |
| 2022-06-18 |
0.2269 USD |
2,996,796.1219 FTM |
0.2409 USD |
0.2044 USD |
0.2132 USD |
0.2186 USD |
| 2022-06-17 |
0.2365 USD |
4,210,415.6782 FTM |
0.2224 USD |
0.2209 USD |
0.2297 USD |
0.2405 USD |
| 2022-06-16 |
0.2403 USD |
3,699,436.6048 FTM |
0.2564 USD |
0.2214 USD |
0.2234 USD |
0.2231 USD |
| 2022-06-15 |
0.2327 USD |
4,545,582.9356 FTM |
0.2335 USD |
0.2088 USD |
0.2143 USD |
0.2557 USD |
| 2022-06-14 |
0.2382 USD |
3,505,774.1112 FTM |
0.2391 USD |
0.2213 USD |
0.2306 USD |
0.2361 USD |
| 2022-06-13 |
0.2185 USD |
9,626,364.6469 FTM |
0.2230 USD |
0.1940 USD |
0.2057 USD |
0.2285 USD |
| 2022-06-12 |
0.2486 USD |
5,045,896.6643 FTM |
0.2761 USD |
0.2235 USD |
0.2319 USD |
0.2244 USD |
| 2022-06-11 |
0.2968 USD |
4,551,057.8761 FTM |
0.3074 USD |
0.2740 USD |
0.2837 USD |
0.2740 USD |
| 2022-06-10 |
0.3227 USD |
3,911,527.0176 FTM |
0.3355 USD |
0.3056 USD |
0.3109 USD |
0.3071 USD |
| 2022-06-09 |
0.3378 USD |
2,270,794.0998 FTM |
0.3379 USD |
0.3288 USD |
0.3339 USD |
0.3355 USD |
| 2022-06-08 |
0.3460 USD |
1,597,519.8752 FTM |
0.3510 USD |
0.3365 USD |
0.3420 USD |
0.3428 USD |
| 2022-06-07 |
0.3458 USD |
1,980,559.4963 FTM |
0.3649 USD |
0.3363 USD |
0.3442 USD |
0.3551 USD |
| 2022-06-06 |
0.3701 USD |
859,548.6775 FTM |
0.3518 USD |
0.3502 USD |
0.3625 USD |
0.3621 USD |
| 2022-06-05 |
0.3492 USD |
2,091,738.9148 FTM |
0.3542 USD |
0.3420 USD |
0.3468 USD |
0.3512 USD |
| 2022-06-04 |
0.3482 USD |
1,009,885.8113 FTM |
0.3560 USD |
0.3412 USD |
0.3470 USD |
0.3545 USD |
| 2022-06-03 |
0.3609 USD |
1,404,958.7995 FTM |
0.3798 USD |
0.3492 USD |
0.3526 USD |
0.3557 USD |
| 2022-06-02 |
0.3671 USD |
1,427,437.5778 FTM |
0.3666 USD |
0.3532 USD |
0.3595 USD |
0.3800 USD |
| 2022-06-01 |
0.3865 USD |
2,824,813.3018 FTM |
0.4039 USD |
0.3592 USD |
0.3678 USD |
0.3736 USD |
| 2022-05-31 |
0.4094 USD |
2,600,218.3611 FTM |
0.4154 USD |
0.3888 USD |
0.4012 USD |
0.4030 USD |
| 2022-05-30 |
0.3925 USD |
4,194,634.8897 FTM |
0.3690 USD |
0.3620 USD |
0.3697 USD |
0.4176 USD |
| 2022-05-29 |
0.3654 USD |
2,635,896.7619 FTM |
0.3711 USD |
0.3530 USD |
0.3592 USD |
0.3688 USD |
| 2022-05-28 |
0.3618 USD |
4,501,627.6503 FTM |
0.3432 USD |
0.3412 USD |
0.3538 USD |
0.3749 USD |
| 2022-05-27 |
0.3559 USD |
4,353,991.5605 FTM |
0.3770 USD |
0.3363 USD |
0.3490 USD |
0.3424 USD |
| 2022-05-26 |
0.3761 USD |
6,826,916.6583 FTM |
0.4027 USD |
0.3379 USD |
0.3665 USD |
0.3805 USD |
| 2022-05-25 |
0.4147 USD |
3,554,542.6362 FTM |
0.4239 USD |
0.3941 USD |
0.4065 USD |
0.4074 USD |
| 2022-05-24 |
0.4206 USD |
3,690,160.3606 FTM |
0.4349 USD |
0.3963 USD |
0.4137 USD |
0.4289 USD |
| 2022-05-23 |
0.4760 USD |
6,533,661.6554 FTM |
0.4350 USD |
0.4190 USD |
0.4328 USD |
0.4343 USD |
| 2022-05-22 |
0.4289 USD |
2,672,423.4889 FTM |
0.4120 USD |
0.4012 USD |
0.4148 USD |
0.4355 USD |
| 2022-05-21 |
0.4053 USD |
4,882,932.5664 FTM |
0.3515 USD |
0.3480 USD |
0.3616 USD |
0.4095 USD |
| 2022-05-20 |
0.3437 USD |
2,475,927.2687 FTM |
0.3501 USD |
0.3221 USD |
0.3303 USD |
0.3551 USD |