Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
0.3296 USD |
175,734.8096 FTM |
0.3085 USD |
0.3070 USD |
0.3100 USD |
0.3312 USD |
| 2025-08-16 |
0.3054 USD |
99,702.8747 FTM |
0.2965 USD |
0.2965 USD |
0.2987 USD |
0.3054 USD |
| 2025-08-15 |
0.2969 USD |
453,069.7307 FTM |
0.3024 USD |
0.2914 USD |
0.2929 USD |
0.3000 USD |
| 2025-08-14 |
0.3024 USD |
623,417.7450 FTM |
0.3262 USD |
0.2985 USD |
0.3011 USD |
0.3011 USD |
| 2025-08-13 |
0.3299 USD |
288,037.7732 FTM |
0.3156 USD |
0.3108 USD |
0.3156 USD |
0.3300 USD |
| 2025-08-12 |
0.3170 USD |
588,272.6877 FTM |
0.3004 USD |
0.2914 USD |
0.2968 USD |
0.3156 USD |
| 2025-08-11 |
0.2976 USD |
206,127.5172 FTM |
0.3080 USD |
0.2986 USD |
0.3039 USD |
0.3006 USD |
| 2025-08-10 |
0.3069 USD |
75,830.1593 FTM |
0.3169 USD |
0.3032 USD |
0.3053 USD |
0.3069 USD |
| 2025-08-09 |
0.3192 USD |
143,309.5795 FTM |
0.3093 USD |
0.3025 USD |
0.3045 USD |
0.3220 USD |
| 2025-08-08 |
0.3120 USD |
309,474.5474 FTM |
0.3030 USD |
0.2900 USD |
0.2981 USD |
0.3120 USD |
| 2025-08-07 |
0.3008 USD |
57,201.3800 FTM |
0.2782 USD |
0.2759 USD |
0.2771 USD |
0.3018 USD |
| 2025-08-06 |
0.2804 USD |
56,517.5810 FTM |
0.2785 USD |
0.2650 USD |
0.2748 USD |
0.2804 USD |
| 2025-08-05 |
0.2783 USD |
91,396.9156 FTM |
0.3054 USD |
0.2762 USD |
0.2795 USD |
0.2763 USD |
| 2025-08-04 |
0.3074 USD |
385,802.9791 FTM |
0.2959 USD |
0.2898 USD |
0.2914 USD |
0.3074 USD |
| 2025-08-03 |
0.2988 USD |
59,491.9917 FTM |
0.2888 USD |
0.2858 USD |
0.2917 USD |
0.2972 USD |
| 2025-08-02 |
0.2898 USD |
151,880.6313 FTM |
0.3001 USD |
0.2766 USD |
0.2828 USD |
0.2882 USD |
| 2025-08-01 |
0.3001 USD |
186,027.4549 FTM |
0.3046 USD |
0.2933 USD |
0.2951 USD |
0.3001 USD |
| 2025-07-31 |
0.3089 USD |
342,743.2209 FTM |
0.3123 USD |
0.3100 USD |
0.3161 USD |
0.3100 USD |
| 2025-07-30 |
0.3033 USD |
144,559.5647 FTM |
0.3045 USD |
0.2873 USD |
0.2883 USD |
0.3020 USD |
| 2025-07-29 |
0.3045 USD |
128,934.1604 FTM |
0.3116 USD |
0.2980 USD |
0.3015 USD |
0.3032 USD |
| 2025-07-28 |
0.3140 USD |
238,520.9185 FTM |
0.3336 USD |
0.3140 USD |
0.3175 USD |
0.3140 USD |
| 2025-07-27 |
0.3336 USD |
102,296.9897 FTM |
0.3330 USD |
0.3276 USD |
0.3306 USD |
0.3366 USD |
| 2025-07-26 |
0.3332 USD |
67,376.6485 FTM |
0.3307 USD |
0.3292 USD |
0.3308 USD |
0.3348 USD |
| 2025-07-25 |
0.3307 USD |
160,031.5685 FTM |
0.3242 USD |
0.3093 USD |
0.3183 USD |
0.3302 USD |
| 2025-07-24 |
0.3292 USD |
273,683.5482 FTM |
0.3412 USD |
0.3188 USD |
0.3254 USD |
0.3299 USD |
| 2025-07-23 |
0.3409 USD |
337,226.8179 FTM |
0.3780 USD |
0.3300 USD |
0.3390 USD |
0.3416 USD |
| 2025-07-22 |
0.3780 USD |
238,947.0536 FTM |
0.3935 USD |
0.3636 USD |
0.3692 USD |
0.3716 USD |
| 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 |