Identifier on Gemini: ftmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
0.5000 USD |
248,677.1219 FTM |
0.4433 USD |
0.4400 USD |
0.4530 USD |
0.5000 USD |
| 2025-01-28 |
0.4456 USD |
204,275.5444 FTM |
0.4897 USD |
0.4207 USD |
0.4487 USD |
0.4432 USD |
| 2025-01-27 |
0.4841 USD |
300,256.3451 FTM |
0.5160 USD |
0.4550 USD |
0.4810 USD |
0.4841 USD |
| 2025-01-26 |
0.5356 USD |
67,317.2299 FTM |
0.5323 USD |
0.5211 USD |
0.5303 USD |
0.5351 USD |
| 2025-01-25 |
0.5407 USD |
178,438.6493 FTM |
0.5337 USD |
0.5083 USD |
0.5335 USD |
0.5349 USD |
| 2025-01-24 |
0.5200 USD |
295,635.2730 FTM |
0.5838 USD |
0.5289 USD |
0.5456 USD |
0.5363 USD |
| 2025-01-23 |
0.5835 USD |
151,109.3681 FTM |
0.5856 USD |
0.5501 USD |
0.5749 USD |
0.5708 USD |
| 2025-01-22 |
0.6013 USD |
347,999.0910 FTM |
0.6050 USD |
0.5814 USD |
0.6003 USD |
0.6003 USD |
| 2025-01-21 |
0.6006 USD |
429,230.0695 FTM |
0.5148 USD |
0.4813 USD |
0.5141 USD |
0.6006 USD |
| 2025-01-20 |
0.5226 USD |
489,903.6883 FTM |
0.5563 USD |
0.5016 USD |
0.5335 USD |
0.5165 USD |
| 2025-01-19 |
0.5661 USD |
1,040,075.8729 FTM |
0.6748 USD |
0.5499 USD |
0.6019 USD |
0.5660 USD |
| 2025-01-18 |
0.6763 USD |
471,991.6424 FTM |
0.7634 USD |
0.6502 USD |
0.6712 USD |
0.6626 USD |
| 2025-01-17 |
0.7782 USD |
261,186.5586 FTM |
0.7751 USD |
0.7276 USD |
0.7715 USD |
0.7800 USD |
| 2025-01-16 |
0.7802 USD |
298,512.7474 FTM |
0.8297 USD |
0.7306 USD |
0.7868 USD |
0.7953 USD |
| 2025-01-15 |
0.8346 USD |
289,323.9270 FTM |
0.6809 USD |
0.6709 USD |
0.6965 USD |
0.8395 USD |
| 2025-01-14 |
0.6809 USD |
217,653.4751 FTM |
0.6772 USD |
0.6357 USD |
0.6782 USD |
0.6882 USD |
| 2025-01-13 |
0.6739 USD |
422,654.2593 FTM |
0.6977 USD |
0.6051 USD |
0.6468 USD |
0.6703 USD |
| 2025-01-12 |
0.6946 USD |
409,142.6781 FTM |
0.7176 USD |
0.6864 USD |
0.6962 USD |
0.6988 USD |
| 2025-01-11 |
0.7176 USD |
594,270.7613 FTM |
0.7086 USD |
0.6865 USD |
0.6972 USD |
0.7199 USD |
| 2025-01-10 |
0.7086 USD |
1,096,039.3245 FTM |
0.6459 USD |
0.6350 USD |
0.6463 USD |
0.7030 USD |
| 2025-01-09 |
0.6517 USD |
1,178,464.9725 FTM |
0.6934 USD |
0.6200 USD |
0.6353 USD |
0.6551 USD |
| 2025-01-08 |
0.7010 USD |
1,875,212.0169 FTM |
0.6950 USD |
0.6289 USD |
0.6520 USD |
0.7400 USD |
| 2025-01-07 |
0.6900 USD |
970,015.6842 FTM |
0.7825 USD |
0.6900 USD |
0.7014 USD |
0.6900 USD |
| 2025-01-06 |
0.7788 USD |
909,608.3367 FTM |
0.8290 USD |
0.7500 USD |
0.7859 USD |
0.7840 USD |
| 2025-01-05 |
0.8293 USD |
189,956.4565 FTM |
0.8494 USD |
0.8089 USD |
0.8199 USD |
0.8319 USD |
| 2025-01-04 |
0.8489 USD |
521,985.4451 FTM |
0.8573 USD |
0.8305 USD |
0.8411 USD |
0.8480 USD |
| 2025-01-03 |
0.8574 USD |
963,967.1242 FTM |
0.7720 USD |
0.7576 USD |
0.7655 USD |
0.8687 USD |
| 2025-01-02 |
0.7700 USD |
565,369.0636 FTM |
0.7998 USD |
0.7539 USD |
0.7904 USD |
0.7687 USD |
| 2025-01-01 |
0.8153 USD |
650,218.5000 FTM |
0.6800 USD |
0.6670 USD |
0.6769 USD |
0.8196 USD |
| 2024-12-31 |
0.6778 USD |
856,109.9803 FTM |
0.7237 USD |
0.6746 USD |
0.6820 USD |
0.6805 USD |
| 2024-12-30 |
0.6973 USD |
924,971.9242 FTM |
0.7815 USD |
0.6957 USD |
0.7092 USD |
0.6957 USD |
| 2024-12-29 |
0.7742 USD |
437,869.7063 FTM |
0.7895 USD |
0.7677 USD |
0.7789 USD |
0.7725 USD |
| 2024-12-28 |
0.7910 USD |
320,813.2586 FTM |
0.8300 USD |
0.7793 USD |
0.7945 USD |
0.8006 USD |
| 2024-12-27 |
0.8346 USD |
380,794.5099 FTM |
0.8717 USD |
0.8410 USD |
0.8521 USD |
0.8423 USD |
| 2024-12-26 |
0.8745 USD |
259,427.5015 FTM |
0.9630 USD |
0.8669 USD |
0.8787 USD |
0.8745 USD |
| 2024-12-25 |
0.9582 USD |
153,118.9871 FTM |
0.9980 USD |
0.9585 USD |
0.9715 USD |
0.9653 USD |
| 2024-12-24 |
1.0001 USD |
408,429.9782 FTM |
1.0382 USD |
0.9042 USD |
0.9460 USD |
0.9963 USD |
| 2024-12-23 |
0.9760 USD |
304,909.8443 FTM |
0.9616 USD |
0.9333 USD |
0.9584 USD |
0.9812 USD |
| 2024-12-22 |
0.9670 USD |
301,109.5257 FTM |
0.9630 USD |
0.9319 USD |
0.9606 USD |
0.9712 USD |
| 2024-12-21 |
0.9531 USD |
571,604.8326 FTM |
1.0000 USD |
0.9566 USD |
0.9753 USD |
0.9637 USD |
| 2024-12-20 |
0.9930 USD |
2,251,494.2171 FTM |
0.9952 USD |
0.8443 USD |
0.8944 USD |
0.9989 USD |
| 2024-12-19 |
1.0050 USD |
1,970,799.3626 FTM |
1.1116 USD |
0.9665 USD |
1.0147 USD |
1.0235 USD |
| 2024-12-18 |
1.1551 USD |
904,873.2328 FTM |
1.3151 USD |
1.0968 USD |
1.1781 USD |
1.1630 USD |
| 2024-12-17 |
1.3325 USD |
357,464.6024 FTM |
1.3870 USD |
1.3300 USD |
1.3501 USD |
1.3501 USD |
| 2024-12-16 |
1.3891 USD |
757,017.0791 FTM |
1.4206 USD |
1.3391 USD |
1.3610 USD |
1.3996 USD |
| 2024-12-15 |
1.3966 USD |
700,003.4722 FTM |
1.2241 USD |
1.1975 USD |
1.2162 USD |
1.3483 USD |
| 2024-12-14 |
1.2248 USD |
337,933.6073 FTM |
1.3122 USD |
1.2115 USD |
1.2198 USD |
1.2271 USD |
| 2024-12-13 |
1.3028 USD |
282,383.4702 FTM |
1.2308 USD |
1.1962 USD |
1.2099 USD |
1.3028 USD |
| 2024-12-12 |
1.2300 USD |
528,490.1773 FTM |
1.2502 USD |
1.2197 USD |
1.2348 USD |
1.2288 USD |
| 2024-12-11 |
1.2482 USD |
491,975.1020 FTM |
1.1571 USD |
1.1165 USD |
1.1402 USD |
1.2552 USD |