Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-06 |
0.4545 USD |
149,031.6488 FTM |
0.4234 USD |
0.4180 USD |
0.4241 USD |
0.4592 USD |
| 2024-07-05 |
0.4281 USD |
686,953.9301 FTM |
0.4420 USD |
0.3834 USD |
0.4011 USD |
0.4241 USD |
| 2024-07-04 |
0.4425 USD |
248,711.8935 FTM |
0.5008 USD |
0.4526 USD |
0.4615 USD |
0.4568 USD |
| 2024-07-03 |
0.5013 USD |
340,117.0048 FTM |
0.5863 USD |
0.4976 USD |
0.5027 USD |
0.5002 USD |
| 2024-07-02 |
0.5912 USD |
236,598.2831 FTM |
0.5814 USD |
0.5765 USD |
0.5825 USD |
0.5879 USD |
| 2024-07-01 |
0.5828 USD |
287,825.8769 FTM |
0.5883 USD |
0.5789 USD |
0.5828 USD |
0.5839 USD |
| 2024-06-30 |
0.5922 USD |
83,091.2482 FTM |
0.5409 USD |
0.5355 USD |
0.5399 USD |
0.5890 USD |
| 2024-06-29 |
0.5415 USD |
56,438.2647 FTM |
0.5396 USD |
0.5381 USD |
0.5401 USD |
0.5400 USD |
| 2024-06-28 |
0.5396 USD |
159,300.7939 FTM |
0.5637 USD |
0.5372 USD |
0.5399 USD |
0.5391 USD |
| 2024-06-27 |
0.5623 USD |
445,015.4410 FTM |
0.5709 USD |
0.5633 USD |
0.5659 USD |
0.5651 USD |
| 2024-06-26 |
0.5707 USD |
305,243.2658 FTM |
0.5944 USD |
0.5598 USD |
0.5658 USD |
0.5736 USD |
| 2024-06-25 |
0.5955 USD |
281,959.8495 FTM |
0.6179 USD |
0.5920 USD |
0.5985 USD |
0.5958 USD |
| 2024-06-24 |
0.6077 USD |
710,623.3412 FTM |
0.5915 USD |
0.5430 USD |
0.5534 USD |
0.6076 USD |
| 2024-06-23 |
0.5898 USD |
146,139.0322 FTM |
0.5740 USD |
0.5588 USD |
0.5646 USD |
0.5968 USD |
| 2024-06-22 |
0.5748 USD |
142,335.5737 FTM |
0.5721 USD |
0.5583 USD |
0.5646 USD |
0.5791 USD |
| 2024-06-21 |
0.5688 USD |
306,966.9178 FTM |
0.5466 USD |
0.5423 USD |
0.5517 USD |
0.5664 USD |
| 2024-06-20 |
0.5509 USD |
361,051.8857 FTM |
0.5330 USD |
0.5330 USD |
0.5349 USD |
0.5544 USD |
| 2024-06-19 |
0.5404 USD |
453,481.2595 FTM |
0.5370 USD |
0.5291 USD |
0.5412 USD |
0.5430 USD |
| 2024-06-18 |
0.5335 USD |
1,310,184.4485 FTM |
0.5706 USD |
0.4755 USD |
0.4917 USD |
0.5335 USD |
| 2024-06-17 |
0.5714 USD |
852,243.3652 FTM |
0.6404 USD |
0.5710 USD |
0.5851 USD |
0.5790 USD |
| 2024-06-16 |
0.6406 USD |
126,662.5170 FTM |
0.6230 USD |
0.6148 USD |
0.6160 USD |
0.6419 USD |
| 2024-06-15 |
0.6257 USD |
122,650.4556 FTM |
0.6164 USD |
0.6164 USD |
0.6220 USD |
0.6267 USD |
| 2024-06-14 |
0.6179 USD |
183,613.1263 FTM |
0.6388 USD |
0.6055 USD |
0.6150 USD |
0.6200 USD |
| 2024-06-13 |
0.6384 USD |
193,493.2902 FTM |
0.6756 USD |
0.6307 USD |
0.6421 USD |
0.6442 USD |
| 2024-06-12 |
0.6745 USD |
523,198.7541 FTM |
0.6328 USD |
0.6155 USD |
0.6299 USD |
0.6771 USD |
| 2024-06-11 |
0.6334 USD |
324,684.1183 FTM |
0.6758 USD |
0.6243 USD |
0.6359 USD |
0.6360 USD |
| 2024-06-10 |
0.6786 USD |
166,914.2181 FTM |
0.6800 USD |
0.6700 USD |
0.6784 USD |
0.6781 USD |
| 2024-06-09 |
0.7026 USD |
155,836.7299 FTM |
0.6921 USD |
0.6800 USD |
0.6845 USD |
0.6965 USD |
| 2024-06-08 |
0.6919 USD |
216,319.8576 FTM |
0.7229 USD |
0.6839 USD |
0.6920 USD |
0.6904 USD |
| 2024-06-07 |
0.7254 USD |
701,791.2854 FTM |
0.8039 USD |
0.6596 USD |
0.7200 USD |
0.7205 USD |