Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-11 |
1.5703 USD |
4,407,216.0286 FTM |
1.5008 USD |
1.4369 USD |
1.5044 USD |
1.5332 USD |
| 2021-09-10 |
1.5491 USD |
5,976,776.3638 FTM |
1.6568 USD |
1.3821 USD |
1.4919 USD |
1.4860 USD |
| 2021-09-09 |
1.7525 USD |
7,397,365.6443 FTM |
1.5642 USD |
1.5211 USD |
1.6922 USD |
1.6565 USD |
| 2021-09-08 |
1.4733 USD |
8,490,448.7041 FTM |
1.4045 USD |
1.2517 USD |
1.3506 USD |
1.5581 USD |
| 2021-09-07 |
1.5455 USD |
11,616,617.1864 FTM |
1.3989 USD |
1.1500 USD |
1.4641 USD |
1.4137 USD |
| 2021-09-06 |
1.3522 USD |
4,459,233.1429 FTM |
1.2165 USD |
1.1911 USD |
1.2699 USD |
1.3980 USD |
| 2021-09-05 |
1.1751 USD |
2,721,129.8064 FTM |
1.0624 USD |
1.0140 USD |
1.0364 USD |
1.2118 USD |
| 2021-09-04 |
1.0645 USD |
4,412,909.8490 FTM |
0.9775 USD |
0.9704 USD |
1.0382 USD |
1.0395 USD |
| 2021-09-03 |
0.8961 USD |
2,873,017.6356 FTM |
0.8494 USD |
0.8156 USD |
0.8422 USD |
0.9826 USD |
| 2021-09-02 |
0.8613 USD |
4,252,808.1523 FTM |
0.8694 USD |
0.7900 USD |
0.8335 USD |
0.8553 USD |
| 2021-09-01 |
0.8526 USD |
4,169,830.2696 FTM |
0.7200 USD |
0.6948 USD |
0.7157 USD |
0.8773 USD |
| 2021-08-31 |
0.7785 USD |
4,614,807.2198 FTM |
0.8030 USD |
0.6855 USD |
0.7222 USD |
0.7222 USD |
| 2021-08-30 |
0.7357 USD |
8,636,015.7544 FTM |
0.5848 USD |
0.5848 USD |
0.6310 USD |
0.7903 USD |
| 2021-08-29 |
0.5297 USD |
1,158,518.8066 FTM |
0.5222 USD |
0.4967 USD |
0.5037 USD |
0.5737 USD |
| 2021-08-28 |
0.4924 USD |
2,463,862.7374 FTM |
0.4912 USD |
0.4700 USD |
0.4748 USD |
0.5157 USD |
| 2021-08-27 |
0.4511 USD |
1,698,365.9661 FTM |
0.4296 USD |
0.4183 USD |
0.4283 USD |
0.4868 USD |
| 2021-08-26 |
0.4599 USD |
1,805,345.4931 FTM |
0.4985 USD |
0.4329 USD |
0.4437 USD |
0.4481 USD |
| 2021-08-25 |
0.4940 USD |
851,749.4578 FTM |
0.4827 USD |
0.4648 USD |
0.4751 USD |
0.4967 USD |
| 2021-08-24 |
0.5238 USD |
1,919,067.8127 FTM |
0.5520 USD |
0.4692 USD |
0.4965 USD |
0.4914 USD |
| 2021-08-23 |
0.5603 USD |
1,594,187.7740 FTM |
0.5581 USD |
0.5346 USD |
0.5487 USD |
0.5520 USD |
| 2021-08-22 |
0.5582 USD |
1,692,178.4655 FTM |
0.5724 USD |
0.5278 USD |
0.5426 USD |
0.5589 USD |
| 2021-08-21 |
0.5290 USD |
1,781,042.5874 FTM |
0.4915 USD |
0.4757 USD |
0.4859 USD |
0.5763 USD |
| 2021-08-20 |
0.5135 USD |
1,999,609.7528 FTM |
0.5079 USD |
0.4835 USD |
0.4937 USD |
0.4930 USD |
| 2021-08-19 |
0.4655 USD |
2,733,422.8432 FTM |
0.4133 USD |
0.4130 USD |
0.4332 USD |
0.4907 USD |
| 2021-08-18 |
0.4193 USD |
1,756,978.9842 FTM |
0.3907 USD |
0.3672 USD |
0.3890 USD |
0.4248 USD |
| 2021-08-17 |
0.4288 USD |
2,181,916.8562 FTM |
0.3981 USD |
0.3781 USD |
0.3981 USD |
0.3970 USD |
| 2021-08-16 |
0.3974 USD |
1,931,865.3564 FTM |
0.3478 USD |
0.3478 USD |
0.3565 USD |
0.4075 USD |
| 2021-08-15 |
0.3356 USD |
953,992.5620 FTM |
0.3387 USD |
0.3209 USD |
0.3276 USD |
0.3471 USD |
| 2021-08-14 |
0.3388 USD |
706,892.9747 FTM |
0.3452 USD |
0.3265 USD |
0.3345 USD |
0.3387 USD |
| 2021-08-13 |
0.3377 USD |
855,643.1492 FTM |
0.3086 USD |
0.3047 USD |
0.3209 USD |
0.3452 USD |
| 2021-08-12 |
0.3167 USD |
736,941.0321 FTM |
0.3207 USD |
0.2910 USD |
0.3005 USD |
0.3042 USD |
| 2021-08-11 |
0.3218 USD |
659,961.0659 FTM |
0.2951 USD |
0.2951 USD |
0.3017 USD |
0.3186 USD |
| 2021-08-10 |
0.2869 USD |
596,276.4661 FTM |
0.2797 USD |
0.2742 USD |
0.2786 USD |
0.2952 USD |
| 2021-08-09 |
0.2760 USD |
334,766.9508 FTM |
0.2671 USD |
0.2577 USD |
0.2617 USD |
0.2799 USD |
| 2021-08-08 |
0.2789 USD |
272,534.0202 FTM |
0.2863 USD |
0.2619 USD |
0.2657 USD |
0.2671 USD |
| 2021-08-07 |
0.2826 USD |
648,762.0178 FTM |
0.2797 USD |
0.2685 USD |
0.2752 USD |
0.2846 USD |
| 2021-08-06 |
0.2735 USD |
1,242,553.7774 FTM |
0.2602 USD |
0.2599 USD |
0.2611 USD |
0.2812 USD |
| 2021-08-05 |
0.2469 USD |
177,607.7403 FTM |
0.2456 USD |
0.2318 USD |
0.2358 USD |
0.2599 USD |
| 2021-08-04 |
0.2416 USD |
172,895.2891 FTM |
0.2378 USD |
0.2300 USD |
0.2322 USD |
0.2446 USD |
| 2021-08-03 |
0.2431 USD |
169,252.0921 FTM |
0.2502 USD |
0.2337 USD |
0.2368 USD |
0.2393 USD |
| 2021-08-02 |
0.2461 USD |
338,191.7538 FTM |
0.2471 USD |
0.2387 USD |
0.2432 USD |
0.2527 USD |
| 2021-08-01 |
0.2584 USD |
432,404.3180 FTM |
0.2566 USD |
0.2433 USD |
0.2542 USD |
0.2487 USD |
| 2021-07-31 |
0.2525 USD |
291,782.5171 FTM |
0.2536 USD |
0.2446 USD |
0.2477 USD |
0.2582 USD |
| 2021-07-30 |
0.2436 USD |
409,110.4452 FTM |
0.2492 USD |
0.2298 USD |
0.2338 USD |
0.2504 USD |
| 2021-07-29 |
0.2456 USD |
1,036,081.1478 FTM |
0.2279 USD |
0.2234 USD |
0.2279 USD |
0.2526 USD |
| 2021-07-28 |
0.2230 USD |
923,973.1415 FTM |
0.2237 USD |
0.2164 USD |
0.2194 USD |
0.2279 USD |
| 2021-07-27 |
0.2208 USD |
392,775.6523 FTM |
0.2110 USD |
0.2009 USD |
0.2049 USD |
0.2216 USD |
| 2021-07-26 |
0.2208 USD |
998,472.1921 FTM |
0.1975 USD |
0.1972 USD |
0.2052 USD |
0.2162 USD |
| 2021-07-25 |
0.1914 USD |
247,254.9435 FTM |
0.1950 USD |
0.1862 USD |
0.1892 USD |
0.1937 USD |
| 2021-07-24 |
0.1951 USD |
358,951.9375 FTM |
0.1923 USD |
0.1900 USD |
0.1921 USD |
0.1921 USD |