Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-07 |
0.5118 USD |
22,259.8150 FTM |
0.5091 USD |
0.4772 USD |
0.4971 USD |
0.5084 USD |
| 2025-05-06 |
0.5058 USD |
59,843.5781 FTM |
0.5112 USD |
0.4892 USD |
0.4953 USD |
0.5063 USD |
| 2025-05-05 |
0.5134 USD |
55,778.3978 FTM |
0.5182 USD |
0.5034 USD |
0.5100 USD |
0.5171 USD |
| 2025-05-04 |
0.5213 USD |
35,037.1380 FTM |
0.5470 USD |
0.5154 USD |
0.5199 USD |
0.5245 USD |
| 2025-05-03 |
0.5474 USD |
28,242.2970 FTM |
0.5801 USD |
0.5288 USD |
0.5482 USD |
0.5474 USD |
| 2025-05-02 |
0.5802 USD |
129,789.7629 FTM |
0.5713 USD |
0.5375 USD |
0.5427 USD |
0.5780 USD |
| 2025-05-01 |
0.5713 USD |
511,731.8653 FTM |
0.4921 USD |
0.4921 USD |
0.4928 USD |
0.5713 USD |
| 2025-04-30 |
0.4934 USD |
183,965.4571 FTM |
0.5104 USD |
0.4626 USD |
0.4861 USD |
0.4929 USD |
| 2025-04-29 |
0.5155 USD |
51,682.4676 FTM |
0.5203 USD |
0.5112 USD |
0.5123 USD |
0.5188 USD |
| 2025-04-28 |
0.5177 USD |
80,477.5456 FTM |
0.5191 USD |
0.5050 USD |
0.5132 USD |
0.5184 USD |
| 2025-04-27 |
0.5191 USD |
86,885.7114 FTM |
0.5366 USD |
0.5113 USD |
0.5138 USD |
0.5191 USD |
| 2025-04-26 |
0.5386 USD |
169,840.4452 FTM |
0.5333 USD |
0.5135 USD |
0.5333 USD |
0.5386 USD |
| 2025-04-25 |
0.5333 USD |
195,126.7746 FTM |
0.5102 USD |
0.4977 USD |
0.5032 USD |
0.5333 USD |
| 2025-04-24 |
0.5029 USD |
104,682.9775 FTM |
0.5094 USD |
0.4857 USD |
0.4930 USD |
0.5064 USD |
| 2025-04-23 |
0.5094 USD |
89,376.9149 FTM |
0.5130 USD |
0.5014 USD |
0.5100 USD |
0.5126 USD |
| 2025-04-22 |
0.5024 USD |
123,754.1624 FTM |
0.4541 USD |
0.4476 USD |
0.4559 USD |
0.5033 USD |
| 2025-04-21 |
0.4603 USD |
172,650.2346 FTM |
0.4655 USD |
0.4488 USD |
0.4527 USD |
0.4603 USD |
| 2025-04-20 |
0.4707 USD |
70,343.7054 FTM |
0.4788 USD |
0.4589 USD |
0.4628 USD |
0.4676 USD |
| 2025-04-19 |
0.4764 USD |
29,331.4439 FTM |
0.4577 USD |
0.4539 USD |
0.4583 USD |
0.4765 USD |
| 2025-04-18 |
0.4648 USD |
111,901.2431 FTM |
0.4666 USD |
0.4606 USD |
0.4610 USD |
0.4648 USD |
| 2025-04-17 |
0.4715 USD |
125,358.2575 FTM |
0.4660 USD |
0.4620 USD |
0.4678 USD |
0.4690 USD |
| 2025-04-16 |
0.4697 USD |
95,862.2346 FTM |
0.4721 USD |
0.4607 USD |
0.4665 USD |
0.4697 USD |
| 2025-04-15 |
0.4779 USD |
65,400.0666 FTM |
0.4965 USD |
0.4537 USD |
0.4641 USD |
0.4780 USD |
| 2025-04-14 |
0.4999 USD |
130,636.7718 FTM |
0.4874 USD |
0.4790 USD |
0.4888 USD |
0.4999 USD |
| 2025-04-13 |
0.4806 USD |
115,011.7665 FTM |
0.5275 USD |
0.4845 USD |
0.4870 USD |
0.4870 USD |
| 2025-04-12 |
0.5298 USD |
176,003.7162 FTM |
0.4807 USD |
0.4806 USD |
0.4807 USD |
0.5339 USD |
| 2025-04-11 |
0.4808 USD |
343,726.4399 FTM |
0.4617 USD |
0.4300 USD |
0.4666 USD |
0.4899 USD |
| 2025-04-10 |
0.4638 USD |
215,182.0515 FTM |
0.4856 USD |
0.4536 USD |
0.4659 USD |
0.4637 USD |
| 2025-04-09 |
0.4908 USD |
619,661.9506 FTM |
0.3945 USD |
0.3790 USD |
0.3954 USD |
0.4889 USD |
| 2025-04-08 |
0.3952 USD |
185,815.3363 FTM |
0.4319 USD |
0.3934 USD |
0.4000 USD |
0.3959 USD |
| 2025-04-07 |
0.4358 USD |
628,841.5018 FTM |
0.4360 USD |
0.3793 USD |
0.3974 USD |
0.4358 USD |
| 2025-04-06 |
0.4395 USD |
213,071.5234 FTM |
0.4883 USD |
0.4270 USD |
0.4411 USD |
0.4431 USD |
| 2025-04-05 |
0.4892 USD |
108,164.0897 FTM |
0.4989 USD |
0.4868 USD |
0.4893 USD |
0.4908 USD |
| 2025-04-04 |
0.4968 USD |
368,862.2616 FTM |
0.4827 USD |
0.4626 USD |
0.4768 USD |
0.4968 USD |
| 2025-04-03 |
0.4779 USD |
165,597.3022 FTM |
0.4655 USD |
0.4347 USD |
0.4463 USD |
0.4800 USD |
| 2025-04-02 |
0.4607 USD |
182,282.6297 FTM |
0.5052 USD |
0.4589 USD |
0.4761 USD |
0.4633 USD |
| 2025-04-01 |
0.5031 USD |
186,205.2743 FTM |
0.4832 USD |
0.4826 USD |
0.4850 USD |
0.5060 USD |
| 2025-03-31 |
0.4797 USD |
168,936.4400 FTM |
0.4928 USD |
0.4577 USD |
0.4672 USD |
0.4814 USD |
| 2025-03-30 |
0.4917 USD |
184,900.9862 FTM |
0.4833 USD |
0.4818 USD |
0.4837 USD |
0.4956 USD |
| 2025-03-29 |
0.4833 USD |
130,655.1485 FTM |
0.5415 USD |
0.4741 USD |
0.4805 USD |
0.4827 USD |
| 2025-03-28 |
0.5415 USD |
158,006.2233 FTM |
0.6015 USD |
0.5288 USD |
0.5325 USD |
0.5415 USD |
| 2025-03-27 |
0.6015 USD |
90,508.5981 FTM |
0.5993 USD |
0.5900 USD |
0.5998 USD |
0.6029 USD |
| 2025-03-26 |
0.5980 USD |
194,105.3009 FTM |
0.6030 USD |
0.5858 USD |
0.5951 USD |
0.5968 USD |
| 2025-03-25 |
0.6039 USD |
183,586.4424 FTM |
0.5904 USD |
0.5763 USD |
0.5799 USD |
0.6049 USD |
| 2025-03-24 |
0.5993 USD |
286,525.1808 FTM |
0.5412 USD |
0.5286 USD |
0.5382 USD |
0.5993 USD |
| 2025-03-23 |
0.5371 USD |
36,696.1191 FTM |
0.5075 USD |
0.5021 USD |
0.5059 USD |
0.5371 USD |
| 2025-03-22 |
0.5135 USD |
68,132.3128 FTM |
0.5072 USD |
0.5034 USD |
0.5076 USD |
0.5179 USD |
| 2025-03-21 |
0.4997 USD |
99,659.9466 FTM |
0.5120 USD |
0.4874 USD |
0.4879 USD |
0.5099 USD |
| 2025-03-20 |
0.5116 USD |
143,810.8184 FTM |
0.5505 USD |
0.5063 USD |
0.5131 USD |
0.5131 USD |
| 2025-03-19 |
0.5436 USD |
288,379.7346 FTM |
0.4937 USD |
0.4926 USD |
0.4974 USD |
0.5374 USD |