Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
0.2673 USD |
68,402.8652 FTM |
0.2812 USD |
0.2614 USD |
0.2647 USD |
0.2673 USD |
| 2025-10-05 |
0.2931 USD |
136,409.5754 FTM |
0.2615 USD |
0.2503 USD |
0.2503 USD |
0.2762 USD |
| 2025-10-04 |
0.2619 USD |
20,777.6268 FTM |
0.2615 USD |
0.2614 USD |
0.2615 USD |
0.2619 USD |
| 2025-10-03 |
0.2615 USD |
44,635.9661 FTM |
0.2615 USD |
0.2614 USD |
0.2619 USD |
0.2615 USD |
| 2025-10-02 |
0.2742 USD |
150,661.7263 FTM |
0.2621 USD |
0.2588 USD |
0.2619 USD |
0.2742 USD |
| 2025-10-01 |
0.2741 USD |
59,187.1307 FTM |
0.2593 USD |
0.2465 USD |
0.2465 USD |
0.2741 USD |
| 2025-09-30 |
0.2300 USD |
126,405.2656 FTM |
0.2446 USD |
0.2117 USD |
0.2263 USD |
0.2263 USD |
| 2025-09-29 |
0.2391 USD |
2,333.4325 FTM |
0.2419 USD |
0.2355 USD |
0.2391 USD |
0.2391 USD |
| 2025-09-28 |
0.2419 USD |
15,267.8918 FTM |
0.2467 USD |
0.2265 USD |
0.2338 USD |
0.2355 USD |
| 2025-09-27 |
0.2467 USD |
20,467.5335 FTM |
0.2403 USD |
0.2400 USD |
0.2403 USD |
0.2467 USD |
| 2025-09-26 |
0.2403 USD |
15,245.8982 FTM |
0.2405 USD |
0.2300 USD |
0.2391 USD |
0.2404 USD |
| 2025-09-25 |
0.2441 USD |
53,760.2944 FTM |
0.2480 USD |
0.2349 USD |
0.2405 USD |
0.2441 USD |
| 2025-09-24 |
0.2591 USD |
16,226.4636 FTM |
0.2480 USD |
0.2480 USD |
0.2517 USD |
0.2591 USD |
| 2025-09-23 |
0.2480 USD |
14,661.4728 FTM |
0.2570 USD |
0.2480 USD |
0.2480 USD |
0.2480 USD |
| 2025-09-22 |
0.2510 USD |
87,927.8286 FTM |
0.2796 USD |
0.2465 USD |
0.2478 USD |
0.2510 USD |
| 2025-09-21 |
0.2701 USD |
68,332.1774 FTM |
0.2701 USD |
0.2700 USD |
0.2701 USD |
0.2741 USD |
| 2025-09-20 |
0.2701 USD |
20,182.8803 FTM |
0.2900 USD |
0.2636 USD |
0.2636 USD |
0.2702 USD |
| 2025-09-19 |
0.2900 USD |
26,970.9191 FTM |
0.2798 USD |
0.2701 USD |
0.2701 USD |
0.2900 USD |
| 2025-09-18 |
0.2884 USD |
37,583.7007 FTM |
0.2994 USD |
0.2762 USD |
0.2763 USD |
0.2762 USD |
| 2025-09-17 |
0.2927 USD |
33,651.7916 FTM |
0.2670 USD |
0.2670 USD |
0.2670 USD |
0.2928 USD |
| 2025-09-16 |
0.2670 USD |
28,220.1619 FTM |
0.3000 USD |
0.2502 USD |
0.2518 USD |
0.2670 USD |
| 2025-09-15 |
0.2743 USD |
94,899.8468 FTM |
0.3081 USD |
0.2700 USD |
0.2800 USD |
0.2800 USD |
| 2025-09-14 |
0.2989 USD |
39,026.3198 FTM |
0.3185 USD |
0.3000 USD |
0.3000 USD |
0.3000 USD |
| 2025-09-13 |
0.3185 USD |
116,189.7438 FTM |
0.3098 USD |
0.3098 USD |
0.3126 USD |
0.3202 USD |
| 2025-09-12 |
0.3112 USD |
25,844.0574 FTM |
0.3030 USD |
0.3030 USD |
0.3049 USD |
0.3112 USD |
| 2025-09-11 |
0.3017 USD |
37,912.9740 FTM |
0.2995 USD |
0.2963 USD |
0.2992 USD |
0.3017 USD |
| 2025-09-10 |
0.2994 USD |
54,456.2298 FTM |
0.3073 USD |
0.2943 USD |
0.2968 USD |
0.2988 USD |
| 2025-09-09 |
0.3056 USD |
95,423.6445 FTM |
0.3109 USD |
0.3000 USD |
0.3056 USD |
0.3056 USD |
| 2025-09-08 |
0.3105 USD |
257,288.7130 FTM |
0.3082 USD |
0.3041 USD |
0.3041 USD |
0.3097 USD |
| 2025-09-07 |
0.3053 USD |
36,993.3193 FTM |
0.2982 USD |
0.2912 USD |
0.2982 USD |
0.3053 USD |
| 2025-09-06 |
0.2987 USD |
19,840.2908 FTM |
0.3034 USD |
0.2985 USD |
0.2986 USD |
0.2987 USD |
| 2025-09-05 |
0.3060 USD |
37,877.0290 FTM |
0.3012 USD |
0.3012 USD |
0.3021 USD |
0.3034 USD |
| 2025-09-04 |
0.3012 USD |
95,670.2028 FTM |
0.3085 USD |
0.2974 USD |
0.3003 USD |
0.3012 USD |
| 2025-09-03 |
0.3089 USD |
61,909.0383 FTM |
0.3085 USD |
0.3043 USD |
0.3064 USD |
0.3104 USD |
| 2025-09-02 |
0.3085 USD |
94,826.3461 FTM |
0.2980 USD |
0.2972 USD |
0.2989 USD |
0.3078 USD |
| 2025-09-01 |
0.2944 USD |
87,169.3929 FTM |
0.3100 USD |
0.2906 USD |
0.2982 USD |
0.2906 USD |
| 2025-08-31 |
0.3126 USD |
6,628.4436 FTM |
0.3151 USD |
0.3025 USD |
0.3026 USD |
0.3204 USD |
| 2025-08-30 |
0.3144 USD |
79,737.0842 FTM |
0.3141 USD |
0.3025 USD |
0.3116 USD |
0.3161 USD |
| 2025-08-29 |
0.3115 USD |
238,288.6641 FTM |
0.3273 USD |
0.3077 USD |
0.3107 USD |
0.3115 USD |
| 2025-08-28 |
0.3273 USD |
148,642.0031 FTM |
0.3132 USD |
0.3103 USD |
0.3103 USD |
0.3294 USD |
| 2025-08-27 |
0.3144 USD |
78,286.8307 FTM |
0.3209 USD |
0.3140 USD |
0.3160 USD |
0.3144 USD |
| 2025-08-26 |
0.3226 USD |
153,544.9087 FTM |
0.3047 USD |
0.3015 USD |
0.3063 USD |
0.3235 USD |
| 2025-08-25 |
0.3051 USD |
190,361.4318 FTM |
0.3392 USD |
0.3006 USD |
0.3059 USD |
0.3022 USD |
| 2025-08-24 |
0.3400 USD |
515,057.5436 FTM |
0.3407 USD |
0.3286 USD |
0.3360 USD |
0.3408 USD |
| 2025-08-23 |
0.3406 USD |
76,367.3829 FTM |
0.3442 USD |
0.3370 USD |
0.3401 USD |
0.3404 USD |
| 2025-08-22 |
0.3439 USD |
393,425.5403 FTM |
0.3206 USD |
0.3124 USD |
0.3190 USD |
0.3482 USD |
| 2025-08-21 |
0.3159 USD |
135,156.2856 FTM |
0.3294 USD |
0.3093 USD |
0.3153 USD |
0.3159 USD |
| 2025-08-20 |
0.3259 USD |
212,948.4407 FTM |
0.2997 USD |
0.2997 USD |
0.2997 USD |
0.3254 USD |
| 2025-08-19 |
0.2997 USD |
532,026.4853 FTM |
0.3252 USD |
0.3022 USD |
0.3037 USD |
0.3034 USD |
| 2025-08-18 |
0.3252 USD |
400,147.0912 FTM |
0.3291 USD |
0.3086 USD |
0.3122 USD |
0.3253 USD |