Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-25 |
0.5248 USD |
865,136.2410 FTM |
0.5113 USD |
0.4840 USD |
0.4884 USD |
0.5225 USD |
| 2024-08-24 |
0.5134 USD |
163,451.2418 FTM |
0.5117 USD |
0.5046 USD |
0.5083 USD |
0.5134 USD |
| 2024-08-23 |
0.5135 USD |
655,251.7829 FTM |
0.4623 USD |
0.4600 USD |
0.4643 USD |
0.5075 USD |
| 2024-08-22 |
0.4615 USD |
294,438.0769 FTM |
0.4596 USD |
0.4500 USD |
0.4531 USD |
0.4612 USD |
| 2024-08-21 |
0.4610 USD |
738,713.7600 FTM |
0.3970 USD |
0.3908 USD |
0.3943 USD |
0.4589 USD |
| 2024-08-20 |
0.3969 USD |
238,450.0110 FTM |
0.3916 USD |
0.3788 USD |
0.3872 USD |
0.3920 USD |
| 2024-08-19 |
0.3916 USD |
82,328.0555 FTM |
0.3922 USD |
0.3763 USD |
0.3794 USD |
0.3886 USD |
| 2024-08-18 |
0.3922 USD |
428,366.4177 FTM |
0.3936 USD |
0.3752 USD |
0.3807 USD |
0.3988 USD |
| 2024-08-17 |
0.3932 USD |
361,419.9044 FTM |
0.3683 USD |
0.3626 USD |
0.3657 USD |
0.3895 USD |
| 2024-08-16 |
0.3697 USD |
391,401.8625 FTM |
0.3876 USD |
0.3597 USD |
0.3685 USD |
0.3702 USD |
| 2024-08-15 |
0.3916 USD |
492,910.2747 FTM |
0.3736 USD |
0.3584 USD |
0.3688 USD |
0.3752 USD |
| 2024-08-14 |
0.3753 USD |
987,285.4312 FTM |
0.3722 USD |
0.3639 USD |
0.3675 USD |
0.3725 USD |
| 2024-08-13 |
0.3722 USD |
208,989.6159 FTM |
0.3522 USD |
0.3355 USD |
0.3371 USD |
0.3679 USD |
| 2024-08-12 |
0.3425 USD |
1,765,962.4856 FTM |
0.3245 USD |
0.3222 USD |
0.3270 USD |
0.3425 USD |
| 2024-08-11 |
0.3237 USD |
1,117,264.6497 FTM |
0.3499 USD |
0.3208 USD |
0.3277 USD |
0.3237 USD |
| 2024-08-10 |
0.3499 USD |
80,178.5619 FTM |
0.3357 USD |
0.3317 USD |
0.3345 USD |
0.3511 USD |
| 2024-08-09 |
0.3367 USD |
350,401.3380 FTM |
0.3433 USD |
0.3300 USD |
0.3353 USD |
0.3349 USD |
| 2024-08-08 |
0.3415 USD |
1,278,888.1263 FTM |
0.2985 USD |
0.2911 USD |
0.2989 USD |
0.3446 USD |
| 2024-08-07 |
0.3012 USD |
1,350,369.8584 FTM |
0.3186 USD |
0.2966 USD |
0.3011 USD |
0.3019 USD |
| 2024-08-06 |
0.3186 USD |
555,829.6962 FTM |
0.2939 USD |
0.2929 USD |
0.3065 USD |
0.3176 USD |
| 2024-08-05 |
0.2934 USD |
2,379,578.5046 FTM |
0.3412 USD |
0.2611 USD |
0.2848 USD |
0.2941 USD |
| 2024-08-04 |
0.3405 USD |
1,152,795.8361 FTM |
0.3598 USD |
0.3266 USD |
0.3372 USD |
0.3481 USD |
| 2024-08-03 |
0.3590 USD |
178,048.8437 FTM |
0.3858 USD |
0.3510 USD |
0.3594 USD |
0.3587 USD |
| 2024-08-02 |
0.3858 USD |
328,989.4832 FTM |
0.4144 USD |
0.3816 USD |
0.3894 USD |
0.3873 USD |
| 2024-08-01 |
0.4117 USD |
491,023.3449 FTM |
0.4113 USD |
0.3797 USD |
0.3906 USD |
0.4052 USD |
| 2024-07-31 |
0.4113 USD |
11,474,721.3546 FTM |
0.4310 USD |
0.4096 USD |
0.4144 USD |
0.4128 USD |
| 2024-07-30 |
0.4310 USD |
646,817.6835 FTM |
0.4440 USD |
0.4314 USD |
0.4391 USD |
0.4330 USD |
| 2024-07-29 |
0.4440 USD |
312,418.0269 FTM |
0.4445 USD |
0.4427 USD |
0.4489 USD |
0.4446 USD |
| 2024-07-28 |
0.4420 USD |
60,036.2398 FTM |
0.4553 USD |
0.4377 USD |
0.4424 USD |
0.4412 USD |
| 2024-07-27 |
0.4606 USD |
122,722.9284 FTM |
0.4625 USD |
0.4424 USD |
0.4547 USD |
0.4596 USD |
| 2024-07-26 |
0.4628 USD |
259,155.9612 FTM |
0.4350 USD |
0.4341 USD |
0.4368 USD |
0.4604 USD |
| 2024-07-25 |
0.4360 USD |
275,073.2351 FTM |
0.4583 USD |
0.4162 USD |
0.4239 USD |
0.4353 USD |
| 2024-07-24 |
0.4571 USD |
185,856.1716 FTM |
0.4886 USD |
0.4577 USD |
0.4660 USD |
0.4589 USD |
| 2024-07-23 |
0.4897 USD |
315,324.7849 FTM |
0.5080 USD |
0.4739 USD |
0.4808 USD |
0.4897 USD |
| 2024-07-22 |
0.5099 USD |
199,267.0096 FTM |
0.5432 USD |
0.5070 USD |
0.5157 USD |
0.5099 USD |
| 2024-07-21 |
0.5431 USD |
274,233.9210 FTM |
0.5221 USD |
0.4962 USD |
0.5162 USD |
0.5371 USD |
| 2024-07-20 |
0.5212 USD |
100,186.6944 FTM |
0.5201 USD |
0.5075 USD |
0.5140 USD |
0.5202 USD |
| 2024-07-19 |
0.5233 USD |
398,625.1463 FTM |
0.4780 USD |
0.4666 USD |
0.4733 USD |
0.5234 USD |
| 2024-07-18 |
0.4780 USD |
122,054.2547 FTM |
0.5095 USD |
0.4689 USD |
0.4748 USD |
0.4786 USD |
| 2024-07-17 |
0.5118 USD |
212,341.7387 FTM |
0.5238 USD |
0.5069 USD |
0.5144 USD |
0.5118 USD |
| 2024-07-16 |
0.5233 USD |
242,660.1300 FTM |
0.5273 USD |
0.4964 USD |
0.5035 USD |
0.5196 USD |
| 2024-07-15 |
0.5284 USD |
323,938.3104 FTM |
0.4913 USD |
0.4863 USD |
0.4878 USD |
0.5167 USD |
| 2024-07-14 |
0.4923 USD |
43,150.3160 FTM |
0.4844 USD |
0.4768 USD |
0.4785 USD |
0.4912 USD |
| 2024-07-13 |
0.4874 USD |
272,496.3484 FTM |
0.4666 USD |
0.4633 USD |
0.4647 USD |
0.4883 USD |
| 2024-07-12 |
0.4686 USD |
202,890.5941 FTM |
0.4606 USD |
0.4497 USD |
0.4529 USD |
0.4681 USD |
| 2024-07-11 |
0.4599 USD |
300,002.4240 FTM |
0.4698 USD |
0.4590 USD |
0.4668 USD |
0.4628 USD |
| 2024-07-10 |
0.4685 USD |
282,929.7481 FTM |
0.4577 USD |
0.4549 USD |
0.4611 USD |
0.4688 USD |
| 2024-07-09 |
0.4549 USD |
209,219.8027 FTM |
0.4300 USD |
0.4267 USD |
0.4300 USD |
0.4620 USD |
| 2024-07-08 |
0.4300 USD |
241,999.3368 FTM |
0.4140 USD |
0.3911 USD |
0.4027 USD |
0.4309 USD |
| 2024-07-07 |
0.4176 USD |
118,097.7083 FTM |
0.4545 USD |
0.4176 USD |
0.4245 USD |
0.4176 USD |