Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
0.3525 USD |
3,495,724.7148 FTM |
0.3939 USD |
0.3331 USD |
0.3420 USD |
0.3363 USD |
| 2022-05-15 |
0.3715 USD |
3,667,690.3742 FTM |
0.3770 USD |
0.3459 USD |
0.3580 USD |
0.3947 USD |
| 2022-05-14 |
0.3302 USD |
4,054,709.4239 FTM |
0.3293 USD |
0.2942 USD |
0.3062 USD |
0.3755 USD |
| 2022-05-13 |
0.3710 USD |
7,127,172.1339 FTM |
0.2964 USD |
0.2866 USD |
0.3038 USD |
0.3302 USD |
| 2022-05-12 |
0.2761 USD |
9,012,389.4683 FTM |
0.3053 USD |
0.2268 USD |
0.2649 USD |
0.2956 USD |
| 2022-05-11 |
0.3982 USD |
8,638,771.4964 FTM |
0.5326 USD |
0.2663 USD |
0.3059 USD |
0.3009 USD |
| 2022-05-10 |
0.5655 USD |
3,100,300.5676 FTM |
0.5400 USD |
0.5175 USD |
0.5445 USD |
0.5323 USD |
| 2022-05-09 |
0.6047 USD |
3,214,670.0022 FTM |
0.6767 USD |
0.5564 USD |
0.5775 USD |
0.5724 USD |
| 2022-05-08 |
0.6815 USD |
1,233,946.6180 FTM |
0.6836 USD |
0.6616 USD |
0.6732 USD |
0.6773 USD |
| 2022-05-07 |
0.6930 USD |
1,146,768.3035 FTM |
0.7249 USD |
0.6628 USD |
0.6862 USD |
0.6842 USD |
| 2022-05-06 |
0.7233 USD |
927,299.6239 FTM |
0.7432 USD |
0.6963 USD |
0.7155 USD |
0.7267 USD |
| 2022-05-05 |
0.7778 USD |
2,505,720.2147 FTM |
0.8599 USD |
0.7127 USD |
0.7307 USD |
0.7388 USD |
| 2022-05-04 |
0.8066 USD |
2,544,895.2348 FTM |
0.7516 USD |
0.7454 USD |
0.7662 USD |
0.8571 USD |
| 2022-05-03 |
0.7726 USD |
2,773,865.8490 FTM |
0.7725 USD |
0.7422 USD |
0.7569 USD |
0.7516 USD |
| 2022-05-02 |
0.7679 USD |
2,863,406.2846 FTM |
0.7843 USD |
0.7232 USD |
0.7459 USD |
0.7709 USD |
| 2022-05-01 |
0.7219 USD |
3,402,013.4573 FTM |
0.6844 USD |
0.6548 USD |
0.6918 USD |
0.7910 USD |
| 2022-04-30 |
0.7516 USD |
2,593,769.2163 FTM |
0.8352 USD |
0.6525 USD |
0.6958 USD |
0.6843 USD |
| 2022-04-29 |
0.8861 USD |
1,490,677.5117 FTM |
0.9719 USD |
0.8002 USD |
0.8405 USD |
0.8334 USD |
| 2022-04-28 |
0.9860 USD |
847,761.7502 FTM |
0.9888 USD |
0.9649 USD |
0.9753 USD |
0.9701 USD |
| 2022-04-27 |
0.9899 USD |
1,870,984.8497 FTM |
0.9702 USD |
0.9609 USD |
0.9771 USD |
0.9877 USD |
| 2022-04-26 |
1.0022 USD |
1,365,389.9938 FTM |
1.0733 USD |
0.9571 USD |
0.9870 USD |
0.9636 USD |
| 2022-04-25 |
1.0277 USD |
1,356,359.8377 FTM |
1.0700 USD |
0.9865 USD |
1.0021 USD |
1.0724 USD |
| 2022-04-24 |
1.0850 USD |
309,654.1895 FTM |
1.0916 USD |
1.0659 USD |
1.0783 USD |
1.0779 USD |
| 2022-04-23 |
1.1054 USD |
840,432.0219 FTM |
1.1125 USD |
1.0825 USD |
1.0946 USD |
1.0903 USD |
| 2022-04-22 |
1.1184 USD |
1,218,819.9681 FTM |
1.1161 USD |
1.0995 USD |
1.1128 USD |
1.1120 USD |
| 2022-04-21 |
1.1629 USD |
612,213.4303 FTM |
1.1757 USD |
1.1000 USD |
1.1192 USD |
1.1161 USD |
| 2022-04-20 |
1.1911 USD |
1,154,683.3945 FTM |
1.1862 USD |
1.1617 USD |
1.1773 USD |
1.1772 USD |
| 2022-04-19 |
1.1667 USD |
345,009.3271 FTM |
1.1409 USD |
1.1339 USD |
1.1412 USD |
1.1878 USD |
| 2022-04-18 |
1.0899 USD |
1,034,497.7905 FTM |
1.1159 USD |
1.0573 USD |
1.0742 USD |
1.1391 USD |
| 2022-04-17 |
1.1480 USD |
175,482.6300 FTM |
1.1558 USD |
1.1221 USD |
1.1328 USD |
1.1244 USD |
| 2022-04-16 |
1.1552 USD |
783,837.4152 FTM |
1.1780 USD |
1.1317 USD |
1.1450 USD |
1.1597 USD |
| 2022-04-15 |
1.1678 USD |
449,768.7713 FTM |
1.1535 USD |
1.1500 USD |
1.1604 USD |
1.1790 USD |
| 2022-04-14 |
1.1809 USD |
383,841.5130 FTM |
1.1930 USD |
1.1357 USD |
1.1528 USD |
1.1568 USD |
| 2022-04-13 |
1.1792 USD |
461,061.8337 FTM |
1.1634 USD |
1.1427 USD |
1.1605 USD |
1.1950 USD |
| 2022-04-12 |
1.1585 USD |
1,018,753.3801 FTM |
1.1193 USD |
1.1119 USD |
1.1308 USD |
1.1670 USD |
| 2022-04-11 |
1.1654 USD |
1,302,935.2069 FTM |
1.2549 USD |
1.1026 USD |
1.1380 USD |
1.1107 USD |
| 2022-04-10 |
1.2794 USD |
608,139.3906 FTM |
1.3008 USD |
1.2509 USD |
1.2673 USD |
1.2616 USD |
| 2022-04-09 |
1.2693 USD |
338,326.7256 FTM |
1.2490 USD |
1.2444 USD |
1.2638 USD |
1.2984 USD |
| 2022-04-08 |
1.3133 USD |
1,173,191.2451 FTM |
1.3494 USD |
1.2348 USD |
1.2603 USD |
1.2508 USD |
| 2022-04-07 |
1.3294 USD |
880,186.7839 FTM |
1.3072 USD |
1.2813 USD |
1.3241 USD |
1.3499 USD |
| 2022-04-06 |
1.3700 USD |
2,713,213.6161 FTM |
1.4496 USD |
1.2954 USD |
1.3349 USD |
1.3069 USD |
| 2022-04-05 |
1.5126 USD |
1,119,870.9298 FTM |
1.5501 USD |
1.4470 USD |
1.4754 USD |
1.4478 USD |
| 2022-04-04 |
1.5543 USD |
1,368,648.4851 FTM |
1.6273 USD |
1.4752 USD |
1.5157 USD |
1.5566 USD |
| 2022-04-03 |
1.5794 USD |
980,713.3061 FTM |
1.5340 USD |
1.5156 USD |
1.5491 USD |
1.6282 USD |
| 2022-04-02 |
1.6193 USD |
1,560,953.3240 FTM |
1.5903 USD |
1.5355 USD |
1.5586 USD |
1.5355 USD |
| 2022-04-01 |
1.5377 USD |
2,169,913.5073 FTM |
1.4327 USD |
1.4146 USD |
1.4468 USD |
1.5819 USD |
| 2022-03-31 |
1.4770 USD |
2,093,519.7098 FTM |
1.4097 USD |
1.4036 USD |
1.4282 USD |
1.4236 USD |
| 2022-03-30 |
1.4159 USD |
1,208,500.3545 FTM |
1.4196 USD |
1.3657 USD |
1.4011 USD |
1.4123 USD |
| 2022-03-29 |
1.4345 USD |
1,381,461.2026 FTM |
1.3977 USD |
1.3843 USD |
1.4065 USD |
1.4196 USD |
| 2022-03-28 |
1.4488 USD |
1,751,497.6086 FTM |
1.4369 USD |
1.4141 USD |
1.4355 USD |
1.4243 USD |