Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-21 |
0.3929 USD |
161,121.3644 FTM |
0.3906 USD |
0.3834 USD |
0.3895 USD |
0.3912 USD |
| 2025-07-20 |
0.3870 USD |
180,111.0175 FTM |
0.3812 USD |
0.3502 USD |
0.3672 USD |
0.3935 USD |
| 2025-07-19 |
0.3792 USD |
41,815.2894 FTM |
0.3780 USD |
0.3700 USD |
0.3751 USD |
0.3812 USD |
| 2025-07-18 |
0.3780 USD |
309,946.1096 FTM |
0.3791 USD |
0.3684 USD |
0.3797 USD |
0.3799 USD |
| 2025-07-17 |
0.3745 USD |
177,006.1743 FTM |
0.3802 USD |
0.3638 USD |
0.3699 USD |
0.3673 USD |
| 2025-07-16 |
0.3802 USD |
283,861.2284 FTM |
0.3550 USD |
0.3515 USD |
0.3533 USD |
0.3789 USD |
| 2025-07-15 |
0.3550 USD |
163,734.1156 FTM |
0.3458 USD |
0.3326 USD |
0.3380 USD |
0.3510 USD |
| 2025-07-14 |
0.3472 USD |
294,737.1265 FTM |
0.3570 USD |
0.3399 USD |
0.3442 USD |
0.3472 USD |
| 2025-07-13 |
0.3570 USD |
472,029.9467 FTM |
0.3476 USD |
0.3255 USD |
0.3373 USD |
0.3545 USD |
| 2025-07-12 |
0.3461 USD |
132,590.2529 FTM |
0.3588 USD |
0.3395 USD |
0.3446 USD |
0.3482 USD |
| 2025-07-11 |
0.3649 USD |
284,348.7642 FTM |
0.3439 USD |
0.3353 USD |
0.3392 USD |
0.3681 USD |
| 2025-07-10 |
0.3468 USD |
797,712.6695 FTM |
0.3220 USD |
0.3128 USD |
0.3145 USD |
0.3480 USD |
| 2025-07-09 |
0.3198 USD |
65,090.4894 FTM |
0.3036 USD |
0.3002 USD |
0.3009 USD |
0.3173 USD |
| 2025-07-08 |
0.3036 USD |
90,848.0788 FTM |
0.3072 USD |
0.2960 USD |
0.3002 USD |
0.3024 USD |
| 2025-07-07 |
0.3058 USD |
139,449.9817 FTM |
0.3110 USD |
0.3032 USD |
0.3074 USD |
0.3068 USD |
| 2025-07-06 |
0.3119 USD |
117,593.5132 FTM |
0.3089 USD |
0.2996 USD |
0.3010 USD |
0.3098 USD |
| 2025-07-05 |
0.3056 USD |
157,115.5791 FTM |
0.3116 USD |
0.3025 USD |
0.3042 USD |
0.3056 USD |
| 2025-07-04 |
0.3068 USD |
229,019.8156 FTM |
0.3318 USD |
0.3018 USD |
0.3051 USD |
0.3068 USD |
| 2025-07-03 |
0.3318 USD |
182,647.6663 FTM |
0.3239 USD |
0.3237 USD |
0.3254 USD |
0.3331 USD |
| 2025-07-02 |
0.3239 USD |
300,147.6021 FTM |
0.2989 USD |
0.2928 USD |
0.2978 USD |
0.3307 USD |
| 2025-07-01 |
0.3005 USD |
259,127.9479 FTM |
0.3162 USD |
0.2971 USD |
0.3006 USD |
0.3046 USD |
| 2025-06-30 |
0.3152 USD |
1,825.4683 FTM |
0.3298 USD |
0.3248 USD |
0.3253 USD |
0.3253 USD |
| 2025-06-29 |
0.3276 USD |
36,224.3603 FTM |
0.3123 USD |
0.3085 USD |
0.3199 USD |
0.3220 USD |
| 2025-06-28 |
0.3199 USD |
6,405.8317 FTM |
0.3100 USD |
0.3073 USD |
0.3152 USD |
0.3199 USD |
| 2025-06-27 |
0.3100 USD |
97,593.5135 FTM |
0.3023 USD |
0.3006 USD |
0.3041 USD |
0.3082 USD |
| 2025-06-26 |
0.3013 USD |
543,174.8609 FTM |
0.3112 USD |
0.2988 USD |
0.3028 USD |
0.3030 USD |
| 2025-06-25 |
0.3179 USD |
311,688.6811 FTM |
0.3510 USD |
0.3100 USD |
0.3162 USD |
0.3179 USD |
| 2025-06-24 |
0.3510 USD |
325,816.1404 FTM |
0.3213 USD |
0.3148 USD |
0.3216 USD |
0.3479 USD |
| 2025-06-23 |
0.3223 USD |
816,330.7850 FTM |
0.2652 USD |
0.2652 USD |
0.2700 USD |
0.3062 USD |
| 2025-06-22 |
0.2536 USD |
135,071.0929 FTM |
0.2617 USD |
0.2510 USD |
0.2577 USD |
0.2523 USD |
| 2025-06-21 |
0.2630 USD |
148,200.2234 FTM |
0.2964 USD |
0.2588 USD |
0.2668 USD |
0.2603 USD |
| 2025-06-20 |
0.2800 USD |
334,397.6986 FTM |
0.3220 USD |
0.2780 USD |
0.2867 USD |
0.2850 USD |
| 2025-06-19 |
0.3216 USD |
95,763.1348 FTM |
0.3239 USD |
0.3163 USD |
0.3163 USD |
0.3230 USD |
| 2025-06-18 |
0.3321 USD |
94,749.0889 FTM |
0.3242 USD |
0.3206 USD |
0.3209 USD |
0.3206 USD |
| 2025-06-17 |
0.3304 USD |
153,699.4151 FTM |
0.3480 USD |
0.3255 USD |
0.3255 USD |
0.3304 USD |
| 2025-06-16 |
0.3538 USD |
177,294.2448 FTM |
0.3304 USD |
0.3272 USD |
0.3272 USD |
0.3540 USD |
| 2025-06-15 |
0.3304 USD |
172,803.1073 FTM |
0.3390 USD |
0.3247 USD |
0.3270 USD |
0.3321 USD |
| 2025-06-14 |
0.3390 USD |
123,366.4058 FTM |
0.3500 USD |
0.3320 USD |
0.3362 USD |
0.3366 USD |
| 2025-06-13 |
0.3305 USD |
77,336.3762 FTM |
0.3639 USD |
0.3230 USD |
0.3365 USD |
0.3361 USD |
| 2025-06-12 |
0.3604 USD |
359,547.7621 FTM |
0.3742 USD |
0.3533 USD |
0.3600 USD |
0.3593 USD |
| 2025-06-11 |
0.3770 USD |
310,127.2933 FTM |
0.4047 USD |
0.3799 USD |
0.3865 USD |
0.3799 USD |
| 2025-06-10 |
0.3973 USD |
294,449.0856 FTM |
0.3985 USD |
0.3870 USD |
0.3889 USD |
0.3971 USD |
| 2025-06-09 |
0.3988 USD |
259,922.8362 FTM |
0.3794 USD |
0.3689 USD |
0.3720 USD |
0.3988 USD |
| 2025-06-08 |
0.3840 USD |
131,722.8425 FTM |
0.3817 USD |
0.3626 USD |
0.3728 USD |
0.3840 USD |
| 2025-06-07 |
0.3816 USD |
25,067.9182 FTM |
0.3747 USD |
0.3699 USD |
0.3747 USD |
0.3816 USD |
| 2025-06-06 |
0.3747 USD |
107,098.3715 FTM |
0.3655 USD |
0.3634 USD |
0.3738 USD |
0.3738 USD |
| 2025-06-05 |
0.3652 USD |
295,051.4695 FTM |
0.3903 USD |
0.3570 USD |
0.3644 USD |
0.3656 USD |
| 2025-06-04 |
0.3874 USD |
179,884.5892 FTM |
0.4052 USD |
0.3874 USD |
0.3904 USD |
0.3874 USD |
| 2025-06-03 |
0.4081 USD |
197,648.8527 FTM |
0.4130 USD |
0.4000 USD |
0.4085 USD |
0.4081 USD |
| 2025-06-02 |
0.4130 USD |
177,949.4928 FTM |
0.3996 USD |
0.3898 USD |
0.3936 USD |
0.4130 USD |