Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-16 |
1.5199 USD |
2,081,820.3077 FTM |
1.4774 USD |
1.4299 USD |
1.4609 USD |
1.4351 USD |
| 2021-12-15 |
1.3823 USD |
2,506,202.8801 FTM |
1.3161 USD |
1.2592 USD |
1.2812 USD |
1.4745 USD |
| 2021-12-14 |
1.2854 USD |
1,794,522.8094 FTM |
1.2809 USD |
1.2403 USD |
1.2541 USD |
1.3085 USD |
| 2021-12-13 |
1.3351 USD |
2,329,140.1751 FTM |
1.4909 USD |
1.2526 USD |
1.2897 USD |
1.2857 USD |
| 2021-12-12 |
1.4938 USD |
891,281.7816 FTM |
1.4883 USD |
1.4373 USD |
1.4584 USD |
1.4885 USD |
| 2021-12-11 |
1.4395 USD |
1,214,555.6403 FTM |
1.4131 USD |
1.3845 USD |
1.4231 USD |
1.4859 USD |
| 2021-12-10 |
1.4390 USD |
1,526,022.0613 FTM |
1.4195 USD |
1.3862 USD |
1.4088 USD |
1.4300 USD |
| 2021-12-09 |
1.4981 USD |
2,016,415.7853 FTM |
1.6468 USD |
1.4063 USD |
1.4414 USD |
1.4423 USD |
| 2021-12-08 |
1.5783 USD |
2,166,082.6824 FTM |
1.5936 USD |
1.5088 USD |
1.5449 USD |
1.6202 USD |
| 2021-12-07 |
1.6506 USD |
2,205,701.5024 FTM |
1.6020 USD |
1.5714 USD |
1.5981 USD |
1.5949 USD |
| 2021-12-06 |
1.4969 USD |
3,870,865.7177 FTM |
1.5319 USD |
1.3464 USD |
1.3934 USD |
1.5985 USD |
| 2021-12-05 |
1.5927 USD |
2,392,997.1015 FTM |
1.7253 USD |
1.4764 USD |
1.5431 USD |
1.5366 USD |
| 2021-12-04 |
1.6244 USD |
6,784,074.5486 FTM |
1.9880 USD |
1.3100 USD |
1.5484 USD |
1.7058 USD |
| 2021-12-03 |
2.0236 USD |
1,781,643.0288 FTM |
2.0663 USD |
1.8921 USD |
1.9925 USD |
1.9872 USD |
| 2021-12-02 |
2.0907 USD |
976,042.1341 FTM |
2.1440 USD |
2.0259 USD |
2.0796 USD |
2.0630 USD |
| 2021-12-01 |
2.2083 USD |
1,366,198.0996 FTM |
2.1390 USD |
2.1241 USD |
2.1487 USD |
2.1440 USD |
| 2021-11-30 |
2.1607 USD |
1,809,887.6215 FTM |
2.1618 USD |
2.0756 USD |
2.1246 USD |
2.1545 USD |
| 2021-11-29 |
2.1262 USD |
1,211,847.6769 FTM |
2.1150 USD |
2.0627 USD |
2.0905 USD |
2.1623 USD |
| 2021-11-28 |
2.0156 USD |
1,826,081.7957 FTM |
2.0852 USD |
1.8864 USD |
1.9616 USD |
2.1040 USD |
| 2021-11-27 |
2.1300 USD |
990,133.4193 FTM |
2.1203 USD |
2.0300 USD |
2.0915 USD |
2.0827 USD |
| 2021-11-26 |
2.1898 USD |
3,085,040.1648 FTM |
2.4698 USD |
2.0020 USD |
2.1409 USD |
2.1102 USD |
| 2021-11-25 |
2.5334 USD |
2,669,415.5036 FTM |
2.5893 USD |
2.4216 USD |
2.4629 USD |
2.4744 USD |
| 2021-11-24 |
2.4304 USD |
3,530,700.7844 FTM |
2.3096 USD |
2.2173 USD |
2.2554 USD |
2.5495 USD |
| 2021-11-23 |
2.2297 USD |
3,051,638.2972 FTM |
1.9513 USD |
1.9275 USD |
1.9902 USD |
2.3115 USD |
| 2021-11-22 |
1.9960 USD |
1,280,905.6796 FTM |
2.0783 USD |
1.9209 USD |
1.9507 USD |
1.9626 USD |
| 2021-11-21 |
2.1005 USD |
1,641,885.6837 FTM |
2.1836 USD |
2.0103 USD |
2.0398 USD |
2.0738 USD |
| 2021-11-20 |
2.1918 USD |
1,247,542.9911 FTM |
2.2644 USD |
2.0800 USD |
2.1310 USD |
2.1797 USD |
| 2021-11-19 |
2.0733 USD |
2,794,591.1217 FTM |
1.8511 USD |
1.8047 USD |
1.8500 USD |
2.2359 USD |
| 2021-11-18 |
1.9547 USD |
3,395,244.9163 FTM |
2.1545 USD |
1.7615 USD |
1.8473 USD |
1.8401 USD |
| 2021-11-17 |
2.1657 USD |
1,892,653.3410 FTM |
2.2013 USD |
2.0789 USD |
2.1439 USD |
2.1555 USD |
| 2021-11-16 |
2.2747 USD |
3,042,473.5397 FTM |
2.4725 USD |
2.0085 USD |
2.2417 USD |
2.2271 USD |
| 2021-11-15 |
2.5433 USD |
762,696.8985 FTM |
2.5909 USD |
2.4644 USD |
2.4994 USD |
2.4804 USD |
| 2021-11-14 |
2.5752 USD |
999,311.3049 FTM |
2.6182 USD |
2.5139 USD |
2.5505 USD |
2.5803 USD |
| 2021-11-13 |
2.6410 USD |
577,503.3419 FTM |
2.6313 USD |
2.5729 USD |
2.6003 USD |
2.6166 USD |
| 2021-11-12 |
2.5827 USD |
1,237,261.1248 FTM |
2.6000 USD |
2.4500 USD |
2.5603 USD |
2.6519 USD |
| 2021-11-11 |
2.6341 USD |
1,339,538.8657 FTM |
2.6500 USD |
2.5776 USD |
2.6228 USD |
2.6033 USD |
| 2021-11-10 |
2.6960 USD |
2,703,526.5510 FTM |
2.8708 USD |
2.3104 USD |
2.6385 USD |
2.6300 USD |
| 2021-11-09 |
2.9790 USD |
1,611,850.5670 FTM |
3.1668 USD |
2.8567 USD |
2.8996 USD |
2.8647 USD |
| 2021-11-08 |
3.0244 USD |
2,612,976.7016 FTM |
2.8716 USD |
2.8160 USD |
2.8826 USD |
3.1363 USD |
| 2021-11-07 |
2.8396 USD |
1,343,932.0062 FTM |
2.7746 USD |
2.7606 USD |
2.8006 USD |
2.8583 USD |
| 2021-11-06 |
2.6782 USD |
1,151,382.4738 FTM |
2.6602 USD |
2.5600 USD |
2.6507 USD |
2.7699 USD |
| 2021-11-05 |
2.8046 USD |
2,596,558.9508 FTM |
2.7675 USD |
2.6300 USD |
2.6800 USD |
2.6646 USD |
| 2021-11-04 |
2.5743 USD |
2,012,877.6720 FTM |
2.6652 USD |
2.4517 USD |
2.4882 USD |
2.7414 USD |
| 2021-11-03 |
2.6610 USD |
2,138,808.9943 FTM |
2.7284 USD |
2.5319 USD |
2.6208 USD |
2.6577 USD |
| 2021-11-02 |
2.7160 USD |
2,272,148.9677 FTM |
2.7063 USD |
2.6709 USD |
2.6991 USD |
2.7181 USD |
| 2021-11-01 |
2.7942 USD |
1,852,366.3681 FTM |
2.8669 USD |
2.6712 USD |
2.7027 USD |
2.7079 USD |
| 2021-10-31 |
2.6984 USD |
3,569,325.7233 FTM |
2.6656 USD |
2.5650 USD |
2.6388 USD |
2.8672 USD |
| 2021-10-30 |
2.7942 USD |
4,594,199.1462 FTM |
2.8749 USD |
2.6070 USD |
2.6899 USD |
2.6493 USD |
| 2021-10-29 |
2.9656 USD |
3,615,935.9890 FTM |
2.9193 USD |
2.8419 USD |
2.8944 USD |
2.8790 USD |
| 2021-10-28 |
3.1667 USD |
6,127,663.4067 FTM |
3.1039 USD |
2.9012 USD |
2.9949 USD |
2.9103 USD |