Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
0.3055 USD |
627,219.0885 FTM |
0.3055 USD |
0.2933 USD |
0.2973 USD |
0.3037 USD |
| 2022-08-23 |
0.3005 USD |
373,742.2161 FTM |
0.2968 USD |
0.2885 USD |
0.2931 USD |
0.3058 USD |
| 2022-08-22 |
0.2950 USD |
1,211,803.2193 FTM |
0.3088 USD |
0.2852 USD |
0.2896 USD |
0.2962 USD |
| 2022-08-21 |
0.3066 USD |
1,299,748.0555 FTM |
0.2982 USD |
0.2973 USD |
0.3007 USD |
0.3070 USD |
| 2022-08-20 |
0.3036 USD |
788,967.3496 FTM |
0.2999 USD |
0.2886 USD |
0.2936 USD |
0.2975 USD |
| 2022-08-19 |
0.3114 USD |
1,044,777.2648 FTM |
0.3309 USD |
0.2959 USD |
0.3033 USD |
0.3069 USD |
| 2022-08-18 |
0.3522 USD |
404,759.6150 FTM |
0.3487 USD |
0.3269 USD |
0.3510 USD |
0.3330 USD |
| 2022-08-17 |
0.3588 USD |
1,076,487.0272 FTM |
0.3689 USD |
0.3438 USD |
0.3478 USD |
0.3475 USD |
| 2022-08-16 |
0.3696 USD |
791,573.6102 FTM |
0.3718 USD |
0.3640 USD |
0.3694 USD |
0.3689 USD |
| 2022-08-15 |
0.3839 USD |
1,996,041.5812 FTM |
0.3873 USD |
0.3658 USD |
0.3728 USD |
0.3723 USD |
| 2022-08-14 |
0.3958 USD |
1,060,206.0999 FTM |
0.3995 USD |
0.3812 USD |
0.3866 USD |
0.3878 USD |
| 2022-08-13 |
0.4076 USD |
1,668,892.2528 FTM |
0.4030 USD |
0.3957 USD |
0.4007 USD |
0.3990 USD |
| 2022-08-12 |
0.3960 USD |
1,317,072.0487 FTM |
0.3918 USD |
0.3847 USD |
0.3920 USD |
0.4015 USD |
| 2022-08-11 |
0.4009 USD |
867,155.5710 FTM |
0.4093 USD |
0.3889 USD |
0.3919 USD |
0.3914 USD |
| 2022-08-10 |
0.4031 USD |
2,630,880.4881 FTM |
0.3725 USD |
0.3577 USD |
0.3696 USD |
0.4064 USD |
| 2022-08-09 |
0.3751 USD |
2,334,884.4332 FTM |
0.3800 USD |
0.3524 USD |
0.3631 USD |
0.3734 USD |
| 2022-08-08 |
0.3839 USD |
1,501,221.5567 FTM |
0.3713 USD |
0.3708 USD |
0.3776 USD |
0.3803 USD |
| 2022-08-07 |
0.3683 USD |
774,871.4992 FTM |
0.3668 USD |
0.3571 USD |
0.3629 USD |
0.3713 USD |
| 2022-08-06 |
0.3797 USD |
1,538,136.8564 FTM |
0.3820 USD |
0.3627 USD |
0.3700 USD |
0.3667 USD |
| 2022-08-05 |
0.3754 USD |
2,174,922.2994 FTM |
0.3665 USD |
0.3611 USD |
0.3719 USD |
0.3795 USD |
| 2022-08-04 |
0.3571 USD |
2,011,929.1385 FTM |
0.3377 USD |
0.3369 USD |
0.3496 USD |
0.3670 USD |
| 2022-08-03 |
0.3415 USD |
1,199,494.2777 FTM |
0.3296 USD |
0.3185 USD |
0.3259 USD |
0.3368 USD |
| 2022-08-02 |
0.3296 USD |
829,182.2500 FTM |
0.3427 USD |
0.3172 USD |
0.3226 USD |
0.3332 USD |
| 2022-08-01 |
0.3371 USD |
793,715.1376 FTM |
0.3289 USD |
0.3244 USD |
0.3309 USD |
0.3458 USD |
| 2022-07-31 |
0.3423 USD |
899,118.0499 FTM |
0.3353 USD |
0.3259 USD |
0.3296 USD |
0.3269 USD |
| 2022-07-30 |
0.3486 USD |
3,118,965.7091 FTM |
0.3356 USD |
0.3318 USD |
0.3381 USD |
0.3326 USD |
| 2022-07-29 |
0.3407 USD |
2,127,475.8511 FTM |
0.3379 USD |
0.3245 USD |
0.3325 USD |
0.3410 USD |
| 2022-07-28 |
0.3348 USD |
719,401.0198 FTM |
0.3314 USD |
0.3150 USD |
0.3243 USD |
0.3371 USD |
| 2022-07-27 |
0.3049 USD |
2,047,211.1448 FTM |
0.3031 USD |
0.2937 USD |
0.2971 USD |
0.3278 USD |
| 2022-07-26 |
0.2966 USD |
1,397,572.9838 FTM |
0.3038 USD |
0.2878 USD |
0.2924 USD |
0.3015 USD |
| 2022-07-25 |
0.3270 USD |
2,315,813.9211 FTM |
0.3573 USD |
0.3084 USD |
0.3163 USD |
0.3119 USD |
| 2022-07-24 |
0.3459 USD |
2,128,148.3678 FTM |
0.3419 USD |
0.3298 USD |
0.3330 USD |
0.3564 USD |
| 2022-07-23 |
0.3338 USD |
1,912,546.2669 FTM |
0.3194 USD |
0.3148 USD |
0.3286 USD |
0.3427 USD |
| 2022-07-22 |
0.3253 USD |
1,385,177.5591 FTM |
0.3324 USD |
0.3128 USD |
0.3175 USD |
0.3190 USD |
| 2022-07-21 |
0.3176 USD |
1,219,437.2658 FTM |
0.3103 USD |
0.2933 USD |
0.3004 USD |
0.3309 USD |
| 2022-07-20 |
0.3348 USD |
2,182,719.2264 FTM |
0.3396 USD |
0.3053 USD |
0.3138 USD |
0.3127 USD |
| 2022-07-19 |
0.3272 USD |
4,373,025.5103 FTM |
0.2966 USD |
0.2874 USD |
0.2915 USD |
0.3408 USD |
| 2022-07-18 |
0.2782 USD |
1,874,439.0939 FTM |
0.2552 USD |
0.2543 USD |
0.2582 USD |
0.2976 USD |
| 2022-07-17 |
0.2638 USD |
662,872.6712 FTM |
0.2632 USD |
0.2553 USD |
0.2593 USD |
0.2567 USD |
| 2022-07-16 |
0.2574 USD |
867,866.9559 FTM |
0.2566 USD |
0.2478 USD |
0.2497 USD |
0.2637 USD |
| 2022-07-15 |
0.2586 USD |
984,702.1500 FTM |
0.2531 USD |
0.2495 USD |
0.2541 USD |
0.2554 USD |
| 2022-07-14 |
0.2458 USD |
900,072.4246 FTM |
0.2466 USD |
0.2347 USD |
0.2379 USD |
0.2502 USD |
| 2022-07-13 |
0.2321 USD |
1,780,416.4333 FTM |
0.2338 USD |
0.2200 USD |
0.2282 USD |
0.2442 USD |
| 2022-07-12 |
0.2443 USD |
578,959.4030 FTM |
0.2432 USD |
0.2375 USD |
0.2399 USD |
0.2394 USD |
| 2022-07-11 |
0.2543 USD |
739,530.6929 FTM |
0.2664 USD |
0.2418 USD |
0.2452 USD |
0.2443 USD |
| 2022-07-10 |
0.2679 USD |
484,377.9507 FTM |
0.2807 USD |
0.2620 USD |
0.2647 USD |
0.2675 USD |
| 2022-07-09 |
0.2817 USD |
811,542.3072 FTM |
0.2725 USD |
0.2722 USD |
0.2747 USD |
0.2814 USD |
| 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 |